Orosur Mining Inc (OMI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Orosur Mining Inc

Date Open High Low Close* Volume
19/08/2019 4.90p 5.24p 4.64p 5.10p 501424
16/08/2019 5.15p 5.15p 4.63p 4.90p 668795
15/08/2019 5.75p 5.75p 5.00p 5.15p 364868
14/08/2019 5.75p 6.00p 5.51p 5.75p 279735
13/08/2019 5.40p 6.50p 5.40p 5.75p 1554205
12/08/2019 5.65p 5.89p 5.22p 5.35p 895653
09/08/2019 4.70p 6.26p 4.40p 5.60p 3041986
08/08/2019 5.05p 5.10p 4.05p 4.60p 2885673
07/08/2019 6.50p 7.70p 5.02p 5.05p 4711097
06/08/2019 4.03p 6.66p 3.91p 6.00p 9539596
05/08/2019 3.00p 4.18p 3.00p 4.03p 1149951
02/08/2019 3.10p 3.15p 3.00p 3.00p 62587
01/08/2019 3.10p 3.15p 3.00p 3.10p 20915
31/07/2019 3.10p 3.14p 3.10p 3.10p 7701
30/07/2019 3.10p 3.10p 3.10p 3.10p 0
29/07/2019 3.00p 3.16p 2.90p 3.10p 293904
26/07/2019 3.00p 3.15p 3.00p 3.00p 31093
25/07/2019 3.00p 3.19p 2.87p 3.00p 157151
24/07/2019 3.05p 3.05p 2.85p 3.00p 39000
23/07/2019 3.15p 3.15p 3.05p 3.05p 27270
22/07/2019 3.15p 3.28p 3.05p 3.15p 303332
19/07/2019 3.15p 3.28p 3.15p 3.15p 204125
18/07/2019 3.15p 3.18p 3.05p 3.15p 46463
17/07/2019 3.15p 3.20p 3.05p 3.15p 122197
16/07/2019 3.30p 3.30p 3.00p 3.15p 577230
15/07/2019 3.45p 3.45p 3.20p 3.30p 301143
12/07/2019 3.50p 3.50p 3.40p 3.45p 138833
11/07/2019 3.50p 3.50p 3.45p 3.50p 70000
10/07/2019 3.70p 3.70p 3.40p 3.50p 215953
09/07/2019 3.60p 3.99p 3.60p 3.70p 688352
08/07/2019 3.65p 3.85p 3.62p 3.85p 145723
05/07/2019 3.70p 3.75p 3.60p 3.65p 279274
04/07/2019 3.80p 3.80p 3.63p 3.70p 139791
03/07/2019 3.75p 3.95p 3.50p 3.80p 864205
02/07/2019 3.80p 3.80p 3.76p 3.80p 40111
01/07/2019 3.55p 4.00p 3.55p 3.80p 437915
28/06/2019 3.60p 3.60p 3.50p 3.55p 398277
27/06/2019 3.90p 3.90p 3.51p 3.60p 1035356
26/06/2019 4.10p 4.45p 3.85p 3.90p 1073268
25/06/2019 4.10p 4.79p 4.01p 4.10p 2269809
24/06/2019 3.60p 4.20p 3.60p 4.10p 1855594
21/06/2019 2.65p 4.22p 2.65p 3.60p 4091364
20/06/2019 2.60p 2.80p 2.42p 2.65p 245530
19/06/2019 2.60p 2.73p 2.42p 2.60p 208316
18/06/2019 2.60p 2.75p 2.60p 2.60p 16073
17/06/2019 2.60p 2.75p 2.60p 2.60p 10000
14/06/2019 2.55p 2.68p 2.42p 2.60p 160756
13/06/2019 2.55p 2.67p 2.55p 2.55p 18352
12/06/2019 2.45p 2.68p 2.32p 2.55p 92924
11/06/2019 2.50p 2.52p 2.30p 2.45p 139830
10/06/2019 2.55p 2.55p 2.50p 2.50p 0
07/06/2019 2.55p 2.55p 2.35p 2.55p 60000
06/06/2019 2.55p 2.74p 2.55p 2.55p 5025
05/06/2019 2.40p 2.55p 2.40p 2.55p 180133
04/06/2019 2.40p 2.44p 2.40p 2.40p 18750
03/06/2019 2.55p 2.55p 2.31p 2.40p 150783
31/05/2019 2.55p 2.55p 2.39p 2.55p 10893
30/05/2019 2.55p 2.55p 2.41p 2.55p 168734
29/05/2019 2.55p 2.64p 2.55p 2.55p 11773
28/05/2019 2.40p 2.66p 2.38p 2.55p 116529
24/05/2019 2.55p 2.55p 2.35p 2.40p 308348
23/05/2019 2.60p 2.60p 2.31p 2.55p 1497091
22/05/2019 2.80p 2.80p 2.41p 2.60p 290412
21/05/2019 2.90p 2.90p 2.70p 2.80p 68540
20/05/2019 2.90p 2.93p 2.74p 2.90p 5985
17/05/2019 3.10p 3.10p 2.69p 2.90p 220059
16/05/2019 3.10p 3.10p 2.90p 3.10p 417364
15/05/2019 3.20p 3.20p 3.10p 3.10p 6775
14/05/2019 3.20p 3.20p 3.20p 3.20p 0
13/05/2019 3.25p 3.25p 3.10p 3.20p 6775
10/05/2019 3.30p 3.40p 3.10p 3.25p 74597
09/05/2019 3.30p 3.44p 3.14p 3.30p 343537
08/05/2019 3.30p 3.30p 3.12p 3.30p 53677
07/05/2019 2.88p 3.46p 2.88p 3.30p 130640
03/05/2019 2.80p 2.96p 2.72p 2.88p 104953
02/05/2019 2.80p 2.80p 2.80p 2.80p 0
01/05/2019 2.70p 2.88p 2.65p 2.80p 255472
30/04/2019 2.75p 2.80p 2.70p 2.70p 22789
29/04/2019 2.88p 2.88p 2.75p 2.75p 112100
26/04/2019 3.10p 3.10p 2.75p 2.88p 547471
25/04/2019 3.10p 3.10p 3.10p 3.10p 0
24/04/2019 3.10p 3.15p 2.87p 3.10p 77462
23/04/2019 3.10p 3.10p 2.86p 3.10p 12979
18/04/2019 3.10p 3.18p 2.86p 3.10p 49824
17/04/2019 3.20p 3.20p 2.93p 3.10p 121800
16/04/2019 3.10p 3.28p 3.10p 3.10p 50000
15/04/2019 2.98p 3.18p 2.98p 3.10p 126757
12/04/2019 3.08p 3.19p 2.81p 2.98p 71163
11/04/2019 3.10p 3.10p 2.84p 3.08p 48000
10/04/2019 3.10p 3.23p 3.10p 3.10p 83690
09/04/2019 3.10p 3.10p 3.10p 3.10p 0
08/04/2019 3.15p 3.18p 2.93p 3.10p 129925
05/04/2019 3.15p 3.15p 3.15p 3.15p 0
04/04/2019 3.20p 3.20p 3.02p 3.15p 50000
03/04/2019 3.30p 3.38p 2.98p 3.08p 260198
02/04/2019 3.35p 3.39p 3.30p 3.30p 150
01/04/2019 3.10p 3.46p 3.10p 3.35p 362671
29/03/2019 3.10p 3.18p 2.90p 3.10p 268040
28/03/2019 3.20p 3.24p 3.03p 3.10p 230495
27/03/2019 3.10p 3.20p 2.90p 3.20p 70497
26/03/2019 3.05p 3.14p 2.90p 3.10p 140782
25/03/2019 3.05p 3.05p 2.90p 3.05p 45677
22/03/2019 3.10p 3.18p 2.72p 3.05p 613025
21/03/2019 3.15p 3.15p 3.10p 3.10p 0
20/03/2019 3.15p 3.15p 3.00p 3.15p 60817
19/03/2019 3.20p 3.30p 3.15p 3.15p 15152
18/03/2019 3.35p 3.35p 3.00p 3.20p 449456
15/03/2019 3.45p 3.45p 3.23p 3.35p 204508
14/03/2019 3.65p 3.65p 3.30p 3.45p 454436
13/03/2019 3.45p 3.70p 3.05p 3.65p 1454588
12/03/2019 3.85p 3.85p 3.26p 3.45p 485679
11/03/2019 3.75p 4.38p 3.75p 3.85p 109722
08/03/2019 4.15p 4.15p 3.66p 3.75p 595947
07/03/2019 4.15p 4.28p 3.59p 4.15p 914543
06/03/2019 4.55p 4.55p 4.00p 4.15p 764524
05/03/2019 4.66p 4.66p 4.53p 4.55p 52849
04/03/2019 4.65p 4.72p 4.60p 4.70p 267364
01/03/2019 4.65p 4.67p 4.60p 4.65p 209624
28/02/2019 4.65p 4.77p 4.61p 4.65p 499049
27/02/2019 4.85p 4.85p 4.65p 4.65p 456122
26/02/2019 4.90p 5.00p 4.74p 4.85p 320745
25/02/2019 5.25p 5.30p 4.85p 4.90p 896165
22/02/2019 5.18p 5.25p 5.10p 5.25p 93193
21/02/2019 5.18p 5.24p 5.11p 5.18p 313389
20/02/2019 5.25p 5.38p 5.08p 5.18p 247088
19/02/2019 5.30p 5.32p 5.20p 5.25p 165166
18/02/2019 5.30p 5.38p 5.20p 5.30p 390657
15/02/2019 5.45p 5.45p 5.25p 5.30p 306643
14/02/2019 5.60p 5.75p 5.30p 5.45p 229651
13/02/2019 5.60p 5.70p 5.34p 5.60p 365334
12/02/2019 5.43p 5.80p 5.32p 5.60p 600933
11/02/2019 5.33p 5.49p 5.26p 5.43p 285954
08/02/2019 5.43p 5.60p 5.27p 5.38p 555115
07/02/2019 5.75p 5.88p 5.32p 5.43p 54154
06/02/2019 5.38p 5.88p 5.38p 5.75p 330182
05/02/2019 5.65p 5.70p 5.29p 5.38p 418032
04/02/2019 5.93p 5.93p 5.60p 5.65p 183566
01/02/2019 5.93p 6.22p 5.67p 5.93p 42657
31/01/2019 5.90p 6.20p 5.70p 5.98p 154184
30/01/2019 5.98p 6.02p 5.50p 5.90p 658754
29/01/2019 6.25p 6.25p 5.75p 5.98p 396854
28/01/2019 6.30p 6.48p 6.11p 6.25p 265232
25/01/2019 6.33p 6.78p 6.25p 6.30p 703185
24/01/2019 5.80p 6.45p 5.75p 6.33p 677998
23/01/2019 5.70p 6.05p 5.48p 5.80p 250755
22/01/2019 5.80p 5.94p 5.49p 5.70p 345544
21/01/2019 5.80p 6.40p 5.65p 5.70p 835750
18/01/2019 5.35p 5.95p 5.35p 5.80p 680884
17/01/2019 5.55p 5.65p 5.18p 5.35p 805579
16/01/2019 5.75p 5.75p 5.41p 5.55p 400782
15/01/2019 5.95p 6.57p 5.57p 5.80p 656853
14/01/2019 5.60p 6.10p 5.50p 6.05p 668343
11/01/2019 5.85p 5.85p 5.24p 5.40p 491675
10/01/2019 5.80p 5.85p 5.45p 5.85p 448130
09/01/2019 5.65p 5.90p 5.65p 5.80p 261048
08/01/2019 5.65p 5.85p 5.24p 5.65p 455061
07/01/2019 5.53p 5.90p 5.38p 5.65p 391091
04/01/2019 6.00p 6.16p 5.25p 5.53p 576944
03/01/2019 5.95p 6.18p 5.85p 6.00p 162370
02/01/2019 5.45p 6.18p 5.21p 5.95p 655496
31/12/2018 5.53p 5.53p 5.30p 5.45p 95534
28/12/2018 5.58p 5.72p 5.45p 5.58p 231805
27/12/2018 5.85p 5.85p 5.43p 5.58p 296166
24/12/2018 5.95p 5.95p 5.71p 5.85p 37789
21/12/2018 6.00p 6.08p 5.70p 5.95p 151241
20/12/2018 5.90p 6.20p 5.84p 6.00p 110387
19/12/2018 6.50p 6.50p 5.80p 6.25p 434301
18/12/2018 5.65p 7.00p 5.65p 6.50p 2886256
17/12/2018 5.70p 5.80p 5.50p 5.55p 604558
14/12/2018 5.85p 6.00p 5.63p 5.70p 453558
13/12/2018 5.98p 6.15p 5.85p 5.85p 16260
12/12/2018 6.05p 6.70p 5.77p 5.98p 627570
11/12/2018 5.80p 6.10p 5.69p 6.05p 269773
10/12/2018 6.40p 6.40p 5.61p 5.80p 803371
07/12/2018 6.20p 6.54p 6.10p 6.40p 129095
06/12/2018 6.30p 6.97p 6.18p 6.20p 322927
05/12/2018 6.03p 6.65p 5.78p 6.30p 258810
04/12/2018 6.18p 6.18p 5.80p 6.03p 141616
03/12/2018 6.40p 6.83p 6.00p 6.18p 282289
30/11/2018 6.25p 6.50p 6.18p 6.40p 71496
29/11/2018 5.98p 6.50p 5.82p 6.25p 670390
28/11/2018 6.13p 6.35p 5.50p 5.98p 1744556
27/11/2018 6.70p 6.70p 6.08p 6.30p 947150
26/11/2018 6.15p 7.25p 6.09p 6.70p 1837898
23/11/2018 6.50p 6.71p 5.83p 6.15p 1063933
22/11/2018 6.93p 7.38p 6.34p 6.40p 520502
21/11/2018 7.15p 7.25p 6.55p 7.08p 528253
20/11/2018 6.48p 7.46p 6.48p 7.15p 751056
19/11/2018 7.20p 7.20p 6.34p 6.48p 567999
16/11/2018 7.50p 7.85p 7.00p 7.20p 304773
15/11/2018 6.85p 7.98p 6.50p 7.50p 1183793
14/11/2018 6.95p 7.37p 6.62p 6.85p 478577
13/11/2018 7.50p 7.60p 6.70p 6.95p 799065
12/11/2018 7.85p 8.19p 7.12p 7.50p 461164
09/11/2018 8.53p 8.66p 7.64p 7.85p 679002
08/11/2018 8.40p 9.45p 8.17p 8.65p 1251518
07/11/2018 7.00p 8.95p 6.90p 8.50p 2138001
06/11/2018 6.45p 7.28p 6.43p 7.00p 868735
05/11/2018 6.20p 6.80p 5.83p 6.45p 723092
02/11/2018 5.55p 7.20p 5.55p 6.20p 1681277

*Close Price adjusted for both dividends and splits