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
24/04/2024 4.25p 4.40p 3.80p 4.00p 1184026
23/04/2024 4.55p 4.75p 4.00p 4.25p 2158172
22/04/2024 4.65p 4.90p 4.30p 4.55p 821930
19/04/2024 4.65p 4.90p 4.40p 4.65p 2219658
18/04/2024 5.05p 5.40p 4.50p 4.65p 3249570
17/04/2024 5.45p 5.60p 5.00p 5.05p 1117260
16/04/2024 4.70p 5.53p 4.70p 5.36p 1982596
15/04/2024 4.65p 4.80p 4.50p 4.70p 356097
12/04/2024 4.55p 5.10p 4.50p 4.65p 2397303
11/04/2024 4.40p 4.60p 4.20p 4.55p 759238
10/04/2024 4.35p 4.50p 4.19p 4.48p 1473677
09/04/2024 4.40p 4.50p 4.20p 4.35p 308367
08/04/2024 4.20p 4.70p 4.20p 4.30p 1459019
05/04/2024 4.35p 4.90p 4.00p 4.35p 3169096
04/04/2024 4.45p 4.60p 4.20p 4.35p 2498889
03/04/2024 4.85p 5.00p 4.20p 4.50p 3434027
02/04/2024 4.45p 5.80p 4.40p 4.90p 11125597
28/03/2024 3.30p 4.70p 3.20p 4.50p 10926743
27/03/2024 3.60p 3.70p 3.23p 3.30p 4026825
26/03/2024 3.55p 4.40p 3.50p 3.65p 19908656
25/03/2024 2.35p 3.70p 2.35p 3.50p 15208987
22/03/2024 2.35p 2.40p 2.30p 2.35p 107811
21/03/2024 2.35p 2.40p 2.30p 2.35p 532013
20/03/2024 2.50p 2.50p 2.50p 2.35p 772636
19/03/2024 2.50p 2.53p 2.50p 2.50p 0
18/03/2024 2.50p 2.60p 2.40p 2.50p 5710
15/03/2024 2.50p 2.60p 2.40p 2.50p 354919
14/03/2024 2.55p 2.70p 2.40p 2.50p 155806
13/03/2024 2.60p 2.70p 2.40p 2.55p 179811
12/03/2024 2.60p 2.70p 2.50p 2.60p 142993
11/03/2024 2.50p 2.70p 2.50p 2.60p 495351
08/03/2024 2.50p 2.60p 2.40p 2.50p 109354
07/03/2024 2.50p 2.60p 2.40p 2.50p 197097
06/03/2024 2.50p 2.60p 2.40p 2.50p 85844
05/03/2024 2.30p 2.60p 2.22p 2.50p 753488
04/03/2024 2.30p 2.40p 2.20p 2.30p 77114
01/03/2024 2.35p 2.50p 2.11p 2.30p 645909
29/02/2024 2.50p 2.50p 2.30p 2.35p 428848
28/02/2024 2.55p 2.60p 2.50p 2.50p 274214
27/02/2024 2.55p 2.60p 2.51p 2.55p 21680
26/02/2024 2.55p 2.60p 2.50p 2.55p 219265
23/02/2024 2.55p 2.60p 2.51p 2.55p 1256124
22/02/2024 2.75p 2.80p 2.50p 2.55p 581608
21/02/2024 2.75p 2.80p 2.70p 2.75p 134965
20/02/2024 2.90p 3.00p 2.70p 2.75p 1670283
19/02/2024 2.90p 3.00p 2.80p 2.90p 159442
16/02/2024 3.05p 3.20p 2.80p 2.90p 283753
15/02/2024 3.90p 4.00p 2.92p 3.00p 3176111
14/02/2024 3.85p 4.00p 3.80p 3.90p 408568
13/02/2024 3.95p 4.10p 3.80p 3.90p 112164
12/02/2024 3.95p 4.10p 3.91p 3.95p 193233
09/02/2024 3.90p 4.00p 3.80p 3.90p 406593
08/02/2024 3.90p 4.00p 3.80p 3.90p 36506
07/02/2024 3.95p 4.10p 3.80p 3.90p 132750
06/02/2024 3.95p 4.10p 3.80p 3.95p 232547
05/02/2024 4.15p 4.30p 3.92p 3.95p 163262
02/02/2024 3.85p 4.30p 3.80p 4.15p 1282529
01/02/2024 3.85p 3.90p 3.80p 3.85p 635150
31/01/2024 3.85p 3.90p 3.80p 3.85p 63682
30/01/2024 3.95p 4.10p 3.80p 3.95p 284979
29/01/2024 3.95p 4.10p 3.80p 3.95p 990304
26/01/2024 4.05p 4.20p 3.80p 3.95p 704076
25/01/2024 3.50p 4.70p 3.50p 4.25p 1778957
24/01/2024 3.45p 3.60p 3.30p 3.50p 349475
23/01/2024 3.55p 3.80p 3.04p 3.45p 8489934
22/01/2024 3.70p 3.80p 3.51p 3.70p 865161
19/01/2024 3.70p 3.80p 3.60p 3.70p 51753
18/01/2024 3.70p 3.80p 3.60p 3.70p 446782
17/01/2024 3.85p 4.00p 3.61p 3.70p 349885
16/01/2024 3.90p 4.00p 3.67p 3.85p 779599
15/01/2024 4.55p 4.70p 3.80p 3.90p 1141774
12/01/2024 4.35p 4.60p 4.20p 4.50p 1656548
11/01/2024 4.95p 5.70p 4.26p 4.35p 4787718
10/01/2024 4.60p 5.00p 4.40p 4.95p 1800824
09/01/2024 3.65p 5.00p 3.60p 4.55p 6107887
08/01/2024 3.40p 3.70p 3.30p 3.55p 1135596
05/01/2024 3.40p 3.50p 3.30p 3.40p 1093721
04/01/2024 3.15p 3.50p 3.15p 3.40p 2820546
03/01/2024 3.25p 3.30p 3.00p 3.15p 394217
02/01/2024 2.95p 3.35p 2.95p 3.30p 1633002
29/12/2023 3.10p 3.20p 2.90p 2.95p 171999
28/12/2023 3.35p 3.47p 3.00p 3.10p 555637
27/12/2023 3.35p 3.40p 3.30p 3.35p 72665
22/12/2023 3.40p 3.40p 3.30p 3.35p 137064
21/12/2023 3.40p 3.50p 3.20p 3.35p 703499
20/12/2023 2.85p 3.59p 2.79p 3.40p 2444081
19/12/2023 2.85p 2.90p 2.70p 2.85p 1746
18/12/2023 2.90p 2.90p 2.70p 2.85p 88610
15/12/2023 2.90p 2.90p 2.80p 2.90p 90329
14/12/2023 2.90p 2.90p 2.80p 2.90p 105742
13/12/2023 2.90p 2.93p 2.80p 2.90p 247477
12/12/2023 2.85p 2.93p 2.80p 2.90p 363
11/12/2023 2.85p 2.90p 2.80p 2.85p 109175
08/12/2023 2.95p 3.00p 2.80p 2.85p 386494
07/12/2023 2.95p 3.00p 2.90p 2.95p 414450
06/12/2023 2.95p 3.00p 2.92p 2.95p 385074
05/12/2023 2.90p 3.00p 2.90p 2.95p 310736
04/12/2023 2.90p 3.00p 2.84p 3.00p 776354
01/12/2023 2.90p 3.00p 2.82p 2.90p 113060
30/11/2023 2.90p 3.00p 2.80p 2.90p 52531
29/11/2023 2.90p 2.95p 2.82p 2.90p 170040
28/11/2023 2.85p 3.00p 2.80p 2.90p 485788
27/11/2023 2.80p 2.90p 2.74p 2.80p 3139
24/11/2023 2.80p 2.90p 2.70p 2.80p 45341
23/11/2023 3.05p 3.05p 2.78p 2.80p 483843
22/11/2023 3.05p 3.20p 2.91p 3.05p 196918
21/11/2023 2.85p 3.17p 2.78p 3.05p 183600
20/11/2023 2.85p 3.00p 2.70p 2.85p 125692
17/11/2023 2.85p 2.95p 2.76p 2.85p 130211
16/11/2023 2.85p 3.00p 2.85p 2.85p 60217
15/11/2023 2.85p 3.00p 2.70p 2.85p 46589
14/11/2023 2.85p 2.89p 2.73p 2.85p 5686
13/11/2023 2.85p 2.93p 2.70p 2.85p 104177
10/11/2023 2.85p 3.00p 2.70p 2.85p 299294
09/11/2023 2.75p 3.00p 2.50p 2.85p 58723
08/11/2023 3.05p 3.20p 2.86p 2.90p 260112
07/11/2023 3.05p 3.20p 2.90p 3.05p 321380
06/11/2023 2.80p 3.27p 2.80p 3.19p 1506562
03/11/2023 2.70p 2.90p 2.60p 2.80p 675997
02/11/2023 2.70p 2.80p 2.48p 2.70p 449916
01/11/2023 2.15p 2.85p 2.06p 2.70p 2341221
31/10/2023 2.10p 2.30p 2.07p 2.15p 732042
30/10/2023 2.05p 2.20p 1.90p 2.10p 107466
27/10/2023 2.05p 2.20p 1.90p 2.05p 79791
26/10/2023 2.05p 2.20p 1.96p 2.05p 3343
25/10/2023 2.05p 2.20p 2.05p 2.05p 9
24/10/2023 2.05p 2.20p 1.92p 2.05p 223825
23/10/2023 2.05p 2.20p 1.91p 2.05p 683383
20/10/2023 2.00p 2.10p 1.90p 2.05p 433220
19/10/2023 2.00p 2.14p 1.94p 2.14p 236102
18/10/2023 2.00p 2.10p 1.91p 2.00p 686738
17/10/2023 2.20p 2.20p 1.90p 2.00p 1091266
16/10/2023 2.30p 2.50p 2.20p 2.20p 131816
13/10/2023 2.15p 2.20p 2.10p 2.15p 200593
12/10/2023 2.10p 2.20p 2.00p 2.15p 557774
11/10/2023 2.40p 2.40p 2.00p 2.10p 1097335
10/10/2023 2.40p 2.60p 2.28p 2.40p 173203
09/10/2023 2.15p 2.54p 2.15p 2.40p 3427094
06/10/2023 2.15p 2.20p 2.10p 2.15p 146310
05/10/2023 2.15p 2.15p 2.11p 2.15p 18342
04/10/2023 2.15p 2.20p 2.10p 2.15p 190897
03/10/2023 2.55p 2.60p 2.00p 2.15p 696865
02/10/2023 2.55p 2.60p 2.50p 2.55p 46177
29/09/2023 2.55p 2.60p 2.50p 2.55p 50558
28/09/2023 2.70p 2.80p 2.50p 2.55p 106533
27/09/2023 2.75p 2.80p 2.60p 2.70p 107991
26/09/2023 2.75p 2.75p 2.72p 2.75p 46912
25/09/2023 2.75p 2.78p 2.70p 2.75p 43471
22/09/2023 2.70p 2.78p 2.70p 2.75p 69956
21/09/2023 2.90p 3.00p 2.50p 2.70p 1018305
20/09/2023 2.90p 3.00p 2.82p 2.90p 5540
19/09/2023 2.90p 3.00p 2.82p 2.90p 171800
18/09/2023 2.90p 3.00p 2.80p 2.90p 97077
15/09/2023 2.95p 3.00p 2.80p 2.90p 626157
14/09/2023 3.00p 3.10p 2.90p 2.95p 124595
13/09/2023 3.05p 3.10p 2.93p 3.00p 74719
12/09/2023 3.10p 3.20p 3.00p 3.05p 4270
11/09/2023 3.10p 3.20p 3.00p 3.10p 6902
08/09/2023 3.10p 3.17p 3.00p 3.10p 32046
07/09/2023 3.10p 3.17p 3.00p 3.10p 169
06/09/2023 3.10p 3.17p 3.01p 3.10p 30038
05/09/2023 3.10p 3.17p 3.01p 3.10p 176880
04/09/2023 3.20p 3.20p 3.05p 3.10p 253933
01/09/2023 3.25p 3.37p 3.10p 3.20p 135949
31/08/2023 3.30p 3.40p 3.10p 3.25p 297110
30/08/2023 3.30p 3.40p 3.21p 3.30p 43790
29/08/2023 3.40p 3.50p 3.20p 3.30p 295544
25/08/2023 3.40p 3.48p 3.31p 3.40p 2366
24/08/2023 3.40p 3.50p 3.30p 3.40p 48924
23/08/2023 3.40p 3.40p 3.30p 3.40p 7175
22/08/2023 3.45p 3.50p 3.40p 3.40p 219395
21/08/2023 3.45p 3.46p 3.40p 3.45p 2005
18/08/2023 3.45p 3.46p 3.40p 3.45p 5100
17/08/2023 3.45p 3.46p 3.40p 3.45p 67854
16/08/2023 3.45p 3.49p 3.40p 3.45p 57591
15/08/2023 3.45p 3.49p 3.40p 3.45p 21173
14/08/2023 3.45p 3.45p 3.40p 3.45p 64500
11/08/2023 3.45p 3.50p 3.40p 3.45p 43182
10/08/2023 3.45p 3.49p 3.45p 3.45p 3
09/08/2023 3.45p 3.49p 3.41p 3.45p 15005
08/08/2023 3.35p 3.47p 3.20p 3.45p 152182
07/08/2023 3.35p 3.47p 3.22p 3.35p 9393
04/08/2023 3.35p 3.50p 3.22p 3.35p 222978
03/08/2023 3.35p 3.50p 3.35p 3.35p 142
02/08/2023 3.35p 3.50p 3.20p 3.35p 15819
01/08/2023 3.35p 3.47p 3.25p 3.35p 62571
31/07/2023 3.35p 3.47p 3.20p 3.35p 400010
28/07/2023 3.30p 3.50p 3.10p 3.35p 258662
27/07/2023 3.20p 3.50p 3.00p 3.30p 111829
26/07/2023 3.20p 3.38p 3.10p 3.20p 12025
25/07/2023 3.20p 3.38p 3.00p 3.20p 295365
24/07/2023 3.35p 3.40p 3.00p 3.30p 247277
21/07/2023 3.35p 3.38p 3.21p 3.35p 187432
20/07/2023 3.35p 3.38p 3.35p 3.35p 5
19/07/2023 3.20p 3.40p 3.07p 3.35p 126295
18/07/2023 3.20p 3.27p 3.02p 3.20p 72415
17/07/2023 3.10p 3.29p 3.00p 3.20p 133488
14/07/2023 3.05p 3.18p 3.00p 3.10p 678913
13/07/2023 3.10p 3.20p 3.00p 3.05p 610857
12/07/2023 3.10p 3.20p 3.00p 3.10p 141261

*Close Price adjusted for both dividends and splits