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
06/11/2014 10.38p 10.59p 10.01p 10.38p 15766
05/11/2014 10.50p 10.63p 10.25p 10.38p 151620
04/11/2014 10.50p 10.50p 10.25p 10.50p 126014
03/11/2014 10.50p 10.50p 10.50p 10.50p 0
31/10/2014 11.25p 11.25p 10.50p 10.50p 186955
30/10/2014 11.13p 11.30p 11.13p 11.25p 61113
29/10/2014 11.13p 11.19p 11.13p 11.13p 1771
28/10/2014 11.13p 11.13p 11.13p 11.13p 0
27/10/2014 11.13p 11.21p 10.76p 11.13p 57917
24/10/2014 11.13p 11.13p 11.13p 11.13p 0
23/10/2014 11.00p 11.24p 10.56p 11.13p 21014
22/10/2014 11.00p 11.00p 10.55p 11.00p 12049
21/10/2014 11.00p 11.00p 10.50p 11.00p 22808
20/10/2014 11.00p 11.00p 10.52p 11.00p 20000
17/10/2014 11.00p 11.30p 10.51p 11.00p 112444
16/10/2014 10.75p 11.00p 10.71p 11.00p 52781
15/10/2014 11.50p 11.80p 10.51p 10.75p 180278
14/10/2014 11.38p 11.48p 11.25p 11.38p 3981
13/10/2014 11.38p 11.48p 11.25p 11.38p 85202
10/10/2014 12.00p 12.00p 11.25p 11.38p 136527
09/10/2014 11.25p 12.00p 11.25p 12.00p 118754
08/10/2014 11.25p 11.25p 11.01p 11.25p 20314
07/10/2014 11.00p 11.13p 10.99p 11.13p 169097
06/10/2014 11.25p 11.55p 10.25p 10.75p 271259
03/10/2014 11.88p 11.88p 11.50p 11.63p 27340
02/10/2014 11.88p 11.88p 11.25p 11.88p 337675
01/10/2014 12.00p 12.00p 11.51p 11.75p 20000
30/09/2014 12.25p 12.45p 11.60p 12.00p 14673
29/09/2014 12.63p 12.90p 12.00p 12.25p 63740
26/09/2014 12.75p 12.90p 12.50p 12.75p 7340
25/09/2014 13.00p 13.30p 12.50p 12.75p 216518
24/09/2014 12.75p 12.75p 12.75p 12.75p 0
23/09/2014 12.75p 12.77p 12.75p 12.75p 7000
22/09/2014 12.88p 13.20p 12.50p 13.00p 185170
19/09/2014 13.00p 13.12p 12.50p 12.88p 135852
18/09/2014 13.75p 13.75p 13.75p 13.75p 0
17/09/2014 13.63p 13.85p 13.63p 13.75p 33320
16/09/2014 13.63p 13.63p 13.42p 13.63p 2500
15/09/2014 13.75p 13.75p 13.63p 13.63p 17810
12/09/2014 13.75p 13.90p 13.51p 13.75p 35200
11/09/2014 14.38p 14.38p 13.65p 13.75p 137448
10/09/2014 14.50p 14.50p 14.10p 14.38p 2500
09/09/2014 14.50p 14.50p 14.01p 14.50p 7401
08/09/2014 15.50p 15.50p 14.50p 14.50p 64236
05/09/2014 15.50p 15.58p 15.00p 15.50p 272033
04/09/2014 15.50p 15.75p 15.06p 15.50p 41409
03/09/2014 15.50p 15.75p 15.05p 15.50p 63522
02/09/2014 15.00p 15.50p 14.93p 15.50p 22000
01/09/2014 15.00p 15.00p 14.93p 15.00p 15402
29/08/2014 15.00p 15.00p 14.88p 15.00p 35140
28/08/2014 15.13p 15.13p 15.05p 15.13p 138969
27/08/2014 15.13p 15.13p 15.13p 15.13p 0
26/08/2014 15.13p 15.13p 15.00p 15.13p 52471
22/08/2014 15.13p 15.23p 15.13p 15.13p 30000
21/08/2014 15.13p 15.25p 15.00p 15.13p 21484
20/08/2014 15.50p 15.50p 15.00p 15.00p 71208
19/08/2014 17.13p 17.49p 15.75p 15.75p 326048
18/08/2014 15.75p 17.25p 15.75p 17.25p 471913
15/08/2014 15.50p 15.71p 15.25p 15.50p 130007
14/08/2014 14.75p 15.69p 14.75p 15.50p 120942
13/08/2014 14.25p 14.75p 14.03p 14.75p 11570
12/08/2014 14.25p 14.25p 14.01p 14.25p 5000
11/08/2014 14.13p 14.36p 13.80p 14.25p 54523
08/08/2014 13.88p 14.25p 13.76p 14.00p 474178
07/08/2014 13.75p 14.00p 13.50p 13.88p 150660
06/08/2014 13.88p 13.88p 13.50p 13.75p 251445
05/08/2014 13.88p 13.90p 13.50p 13.50p 83582
04/08/2014 13.25p 14.00p 13.00p 13.88p 156543
01/08/2014 13.12p 13.45p 13.00p 13.00p 145134
31/07/2014 13.75p 13.75p 12.63p 13.12p 453863
30/07/2014 14.00p 14.00p 13.04p 13.75p 625306
29/07/2014 14.25p 14.25p 14.10p 14.25p 7500
28/07/2014 14.75p 15.13p 14.00p 14.38p 463661
25/07/2014 15.75p 15.75p 15.00p 15.13p 151962
24/07/2014 15.88p 16.13p 15.75p 15.88p 23602
23/07/2014 16.25p 16.25p 15.75p 16.13p 118254
22/07/2014 16.25p 16.32p 15.75p 16.25p 75665
21/07/2014 15.88p 16.32p 15.88p 16.25p 109287
18/07/2014 16.13p 17.00p 15.74p 15.88p 125000
17/07/2014 16.75p 17.13p 15.75p 16.13p 151384
16/07/2014 16.50p 17.75p 16.50p 17.13p 1422609
15/07/2014 16.25p 16.25p 15.95p 16.25p 53021
14/07/2014 16.13p 16.40p 15.01p 16.25p 501516
11/07/2014 16.63p 16.69p 16.00p 16.37p 113205
10/07/2014 16.37p 16.70p 16.25p 16.63p 157335
09/07/2014 16.63p 16.63p 15.75p 16.37p 41125
08/07/2014 16.50p 16.81p 16.00p 16.63p 362444
07/07/2014 15.63p 16.50p 15.13p 16.50p 236330
04/07/2014 14.88p 15.35p 14.77p 15.13p 15515
03/07/2014 14.88p 14.99p 14.76p 14.88p 30417
02/07/2014 14.88p 14.95p 14.88p 14.88p 8866
01/07/2014 14.88p 15.00p 14.75p 14.88p 22333
30/06/2014 15.13p 15.13p 14.63p 14.88p 114234
27/06/2014 15.50p 15.50p 14.52p 15.13p 138616
26/06/2014 15.50p 15.50p 15.25p 15.50p 72157
25/06/2014 15.38p 15.55p 15.01p 15.50p 148159
24/06/2014 15.00p 16.09p 14.76p 15.50p 250227
23/06/2014 14.62p 15.20p 14.30p 15.00p 72500
20/06/2014 14.62p 14.62p 14.25p 14.62p 93374
19/06/2014 14.62p 14.62p 14.20p 14.62p 169000
18/06/2014 13.38p 15.00p 13.11p 14.62p 186991
17/06/2014 13.00p 13.64p 12.70p 13.38p 302835
16/06/2014 13.00p 13.25p 12.50p 13.00p 100012
13/06/2014 13.25p 13.38p 12.55p 13.00p 163736
12/06/2014 13.38p 13.53p 13.38p 13.38p 46933
11/06/2014 12.38p 13.50p 12.36p 13.38p 226578
10/06/2014 12.25p 12.25p 11.80p 12.25p 7675
09/06/2014 12.38p 12.60p 11.76p 12.25p 78451
06/06/2014 12.25p 12.38p 11.76p 12.38p 75308
05/06/2014 12.38p 12.38p 12.10p 12.38p 4100
04/06/2014 12.13p 12.38p 12.13p 12.38p 40000
03/06/2014 12.50p 12.50p 11.90p 12.13p 129672
02/06/2014 12.38p 12.98p 12.00p 12.50p 136251
30/05/2014 12.00p 12.00p 11.56p 12.00p 0
29/05/2014 12.00p 12.00p 11.56p 12.00p 3000
28/05/2014 12.00p 12.30p 12.00p 12.00p 4837
27/05/2014 11.88p 12.40p 11.48p 12.00p 10424
23/05/2014 11.88p 11.88p 11.51p 11.88p 0
22/05/2014 11.88p 11.88p 11.51p 11.88p 0
21/05/2014 11.88p 11.88p 11.51p 11.88p 10000
20/05/2014 11.63p 11.99p 11.63p 11.88p 12153
19/05/2014 11.50p 11.88p 11.13p 11.63p 33444
16/05/2014 11.50p 11.50p 11.13p 11.50p 50000
15/05/2014 11.50p 11.88p 11.25p 11.50p 106749
14/05/2014 11.50p 11.85p 11.25p 11.50p 0
13/05/2014 11.50p 11.85p 11.25p 11.50p 34824
12/05/2014 11.75p 12.00p 11.20p 11.50p 218479
09/05/2014 11.75p 11.75p 11.20p 11.75p 1842
08/05/2014 12.13p 12.13p 11.00p 11.75p 311581
07/05/2014 12.88p 13.10p 12.13p 12.13p 7183
06/05/2014 12.63p 13.00p 12.00p 12.88p 0
02/05/2014 12.00p 13.00p 12.00p 12.63p 84816
01/05/2014 11.88p 12.25p 11.88p 12.00p 144259
30/04/2014 11.63p 12.00p 11.63p 11.88p 56117
29/04/2014 11.50p 11.99p 11.25p 11.63p 28187
28/04/2014 11.25p 11.90p 11.25p 11.50p 266800
25/04/2014 11.25p 11.25p 10.80p 11.25p 47036
24/04/2014 10.63p 11.25p 10.63p 11.13p 59921
23/04/2014 11.25p 11.25p 10.50p 10.63p 180747
22/04/2014 12.38p 12.50p 11.00p 11.25p 358832
17/04/2014 12.75p 12.75p 12.38p 12.38p 146760
16/04/2014 13.00p 13.00p 12.75p 12.75p 1773
15/04/2014 13.25p 13.25p 13.00p 13.00p 51954
14/04/2014 13.25p 13.25p 13.05p 13.25p 10000
11/04/2014 13.25p 13.25p 12.82p 13.25p 0
10/04/2014 13.00p 13.25p 12.82p 13.25p 71667
09/04/2014 12.88p 13.10p 12.75p 13.00p 130003
08/04/2014 12.88p 12.88p 12.75p 12.88p 4124
07/04/2014 12.88p 12.88p 12.75p 12.88p 15816
04/04/2014 12.75p 12.88p 12.50p 12.88p 63716
03/04/2014 12.50p 12.68p 12.25p 12.63p 43060
02/04/2014 12.00p 12.60p 12.00p 12.50p 90599
01/04/2014 12.88p 13.00p 11.70p 12.00p 259722
31/03/2014 13.38p 13.39p 12.75p 12.88p 112543
28/03/2014 13.38p 13.50p 13.00p 13.38p 15600
27/03/2014 14.13p 14.13p 13.25p 13.50p 111962
26/03/2014 14.75p 14.88p 13.50p 14.13p 317089
25/03/2014 15.13p 15.13p 14.88p 14.88p 33385
24/03/2014 15.13p 15.13p 14.65p 15.13p 80671
21/03/2014 15.13p 15.15p 15.00p 15.13p 110000
20/03/2014 15.13p 15.13p 15.06p 15.13p 93240
19/03/2014 15.25p 15.25p 15.13p 15.13p 43000
18/03/2014 15.13p 15.47p 15.00p 15.25p 142300
17/03/2014 14.88p 15.13p 14.75p 15.13p 221001
14/03/2014 15.13p 15.27p 14.27p 14.88p 446142
13/03/2014 15.75p 16.40p 14.65p 15.25p 300288
12/03/2014 14.50p 16.00p 14.50p 15.50p 445349
11/03/2014 15.13p 15.13p 14.50p 14.50p 138197
10/03/2014 15.25p 15.40p 14.75p 15.25p 45412
07/03/2014 15.75p 15.80p 15.00p 15.25p 54853
06/03/2014 15.75p 15.75p 15.25p 15.75p 48334
05/03/2014 16.25p 16.25p 15.50p 15.75p 40883
04/03/2014 16.63p 16.88p 16.10p 16.25p 75811
03/03/2014 15.88p 17.00p 15.54p 16.63p 324502
28/02/2014 16.00p 16.15p 15.54p 15.88p 22049
27/02/2014 16.63p 16.63p 15.80p 16.00p 325339
26/02/2014 17.00p 17.96p 16.63p 16.63p 446239
25/02/2014 16.25p 17.25p 15.75p 17.00p 581293
24/02/2014 15.00p 16.20p 14.95p 15.75p 350511
21/02/2014 14.62p 15.40p 14.50p 14.88p 261472
20/02/2014 14.88p 14.96p 14.45p 14.62p 150959
19/02/2014 14.50p 15.00p 14.42p 14.88p 246390
18/02/2014 14.50p 14.70p 14.25p 14.38p 157668
17/02/2014 14.50p 14.73p 14.30p 14.50p 252003
14/02/2014 13.75p 14.93p 13.38p 14.62p 1446689
13/02/2014 12.88p 13.68p 12.75p 13.38p 337131
12/02/2014 12.75p 13.00p 12.63p 12.75p 473632
11/02/2014 12.38p 13.00p 12.25p 12.63p 327724
10/02/2014 12.38p 12.70p 12.38p 12.38p 20000
07/02/2014 12.50p 12.85p 12.05p 12.50p 45659
06/02/2014 12.13p 13.40p 12.00p 12.50p 600994
05/02/2014 11.75p 12.25p 11.75p 12.13p 116728
04/02/2014 11.75p 11.75p 11.62p 11.75p 30000
03/02/2014 11.75p 12.00p 11.50p 11.75p 56985
31/01/2014 11.38p 11.75p 11.38p 11.75p 360000
30/01/2014 11.50p 11.50p 11.28p 11.38p 150981
29/01/2014 11.38p 11.50p 11.10p 11.50p 92200
28/01/2014 11.38p 11.49p 11.15p 11.38p 11985
27/01/2014 11.13p 11.40p 11.00p 11.38p 280798
24/01/2014 11.13p 11.25p 11.00p 11.13p 149277

*Close Price adjusted for both dividends and splits