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
03/10/2022 11.50p 12.00p 10.71p 11.14p 260065
30/09/2022 11.25p 11.95p 11.05p 11.50p 594316
29/09/2022 12.25p 12.38p 11.00p 11.25p 342670
28/09/2022 11.50p 12.00p 11.00p 11.75p 815311
27/09/2022 12.00p 12.00p 11.28p 11.50p 355016
26/09/2022 13.05p 13.20p 11.66p 12.00p 882698
23/09/2022 13.00p 13.24p 12.50p 13.05p 271181
22/09/2022 13.25p 13.50p 12.50p 13.00p 193187
21/09/2022 14.00p 14.08p 13.06p 13.25p 638985
20/09/2022 13.25p 14.80p 13.00p 14.00p 763578
16/09/2022 13.25p 13.50p 13.00p 13.25p 323649
15/09/2022 13.25p 13.50p 12.69p 13.25p 734658
14/09/2022 13.70p 14.30p 13.02p 13.25p 1130615
13/09/2022 13.75p 14.75p 13.50p 14.15p 1061104
12/09/2022 14.50p 14.50p 13.19p 13.75p 1502323
09/09/2022 14.50p 17.16p 13.57p 14.50p 4954194
08/09/2022 13.85p 15.00p 12.85p 13.75p 4997319
07/09/2022 17.90p 19.00p 13.86p 14.10p 10752544
06/09/2022 12.75p 19.00p 12.00p 17.15p 16178115
05/09/2022 12.25p 13.50p 11.50p 12.00p 1918506
02/09/2022 13.15p 13.49p 12.00p 12.40p 913053
01/09/2022 13.75p 14.45p 13.09p 13.15p 915309
31/08/2022 13.25p 14.45p 13.14p 13.80p 1286372
30/08/2022 13.85p 14.50p 13.00p 13.30p 1684663
26/08/2022 11.75p 14.00p 11.50p 13.50p 1993659
25/08/2022 11.75p 12.00p 11.19p 11.75p 1180502
24/08/2022 11.50p 12.00p 10.72p 11.75p 1013647
23/08/2022 10.75p 12.22p 10.50p 11.50p 1771398
22/08/2022 9.75p 11.50p 9.75p 10.75p 2843011
19/08/2022 8.25p 10.50p 8.06p 9.75p 2021141
18/08/2022 8.50p 8.74p 7.78p 8.25p 649208
17/08/2022 7.25p 8.88p 7.16p 8.50p 1713967
16/08/2022 7.25p 7.40p 7.13p 7.25p 35879
15/08/2022 7.53p 7.57p 7.03p 7.50p 395687
12/08/2022 7.63p 7.70p 7.27p 7.53p 266586
11/08/2022 7.75p 7.75p 7.52p 7.63p 23151
10/08/2022 7.75p 8.00p 7.55p 7.75p 140375
09/08/2022 7.75p 7.90p 7.61p 7.75p 87110
08/08/2022 7.75p 8.00p 7.69p 7.75p 4799
05/08/2022 7.75p 7.93p 7.60p 7.75p 57997
04/08/2022 7.75p 7.95p 7.56p 7.75p 114986
03/08/2022 7.75p 7.95p 7.55p 7.75p 12767
02/08/2022 7.75p 7.95p 7.75p 7.95p 26328
01/08/2022 7.50p 7.88p 7.50p 7.75p 53508
29/07/2022 7.75p 7.90p 7.68p 7.75p 302199
28/07/2022 7.75p 8.00p 7.52p 7.75p 94349
27/07/2022 7.75p 7.97p 7.62p 7.75p 91471
26/07/2022 7.88p 8.18p 7.75p 7.75p 119933
25/07/2022 7.75p 7.98p 7.75p 7.88p 68345
22/07/2022 7.88p 8.18p 7.60p 7.75p 309495
21/07/2022 7.88p 8.22p 7.75p 7.88p 130880
20/07/2022 7.88p 8.23p 7.77p 7.88p 827
19/07/2022 7.88p 8.23p 7.88p 7.88p 152
18/07/2022 7.88p 8.23p 7.88p 7.88p 55
15/07/2022 7.75p 7.99p 7.75p 7.75p 40195
14/07/2022 7.75p 7.98p 7.68p 7.75p 18050
13/07/2022 7.63p 7.99p 7.61p 7.75p 120717
12/07/2022 7.63p 7.75p 7.50p 7.63p 68176
11/07/2022 7.63p 7.74p 7.57p 7.63p 8820
08/07/2022 7.63p 7.74p 7.56p 7.63p 88088
07/07/2022 7.63p 7.74p 7.54p 7.63p 250139
06/07/2022 7.63p 7.74p 7.50p 7.63p 14386
05/07/2022 7.63p 7.74p 7.60p 7.60p 254871
04/07/2022 7.75p 7.90p 7.58p 7.63p 17858
01/07/2022 7.75p 8.00p 7.50p 7.75p 371780
30/06/2022 7.88p 8.00p 7.60p 7.75p 190844
29/06/2022 8.25p 8.25p 7.57p 7.88p 399847
28/06/2022 8.50p 8.95p 8.00p 8.25p 88424
27/06/2022 8.50p 8.50p 7.75p 8.00p 1579082
24/06/2022 9.25p 9.25p 8.60p 9.00p 65775
23/06/2022 8.75p 9.30p 8.58p 9.25p 325081
22/06/2022 8.63p 8.86p 8.56p 8.75p 278514
21/06/2022 8.75p 8.85p 8.50p 8.63p 434233
20/06/2022 9.25p 9.25p 8.55p 8.75p 617989
17/06/2022 9.25p 9.25p 9.02p 9.25p 43698
16/06/2022 9.25p 9.37p 9.02p 9.25p 54348
15/06/2022 9.38p 9.47p 9.00p 9.25p 157834
14/06/2022 9.38p 9.75p 9.00p 9.38p 179972
13/06/2022 10.25p 10.28p 9.06p 9.38p 291110
10/06/2022 10.60p 10.60p 10.06p 10.25p 202090
09/06/2022 10.60p 10.68p 10.20p 10.60p 103093
08/06/2022 10.50p 10.89p 10.26p 10.50p 84306
07/06/2022 10.25p 10.70p 10.00p 10.35p 158920
06/06/2022 9.75p 10.50p 9.59p 10.25p 424387
01/06/2022 9.50p 10.00p 9.50p 9.75p 310398
31/05/2022 9.50p 9.83p 9.31p 9.50p 85658
30/05/2022 9.50p 9.88p 9.26p 9.50p 92420
27/05/2022 9.50p 9.78p 9.26p 9.50p 30356
26/05/2022 9.50p 9.80p 9.20p 9.50p 71124
25/05/2022 9.50p 9.63p 9.25p 9.50p 63070
24/05/2022 9.50p 9.65p 9.05p 9.60p 176971
23/05/2022 9.50p 9.60p 9.40p 9.50p 94896
20/05/2022 9.50p 9.70p 9.40p 9.55p 165111
19/05/2022 9.60p 9.65p 9.21p 9.50p 461926
18/05/2022 9.60p 9.94p 9.45p 9.60p 121791
17/05/2022 9.60p 9.76p 9.60p 9.60p 24804
16/05/2022 9.25p 10.00p 9.25p 9.60p 271587
13/05/2022 9.50p 10.00p 9.00p 9.50p 104947
12/05/2022 9.95p 9.98p 9.50p 9.75p 520688
11/05/2022 10.00p 10.34p 9.50p 9.95p 387212
10/05/2022 10.75p 10.80p 9.60p 10.00p 485686
09/05/2022 11.25p 11.50p 10.50p 11.00p 121672
06/05/2022 11.25p 11.49p 11.03p 11.25p 263035
05/05/2022 11.25p 11.49p 11.00p 11.25p 379698
04/05/2022 11.60p 11.64p 11.11p 11.25p 791856
03/05/2022 12.25p 12.40p 11.50p 11.75p 1073202
29/04/2022 10.50p 12.30p 10.50p 11.75p 1996406
28/04/2022 10.13p 10.98p 9.50p 10.50p 678247
27/04/2022 9.88p 10.13p 9.75p 10.13p 222294
26/04/2022 10.25p 10.48p 9.76p 9.88p 588578
25/04/2022 10.10p 10.98p 9.80p 10.25p 1058729
22/04/2022 10.10p 10.20p 9.70p 10.08p 161308
21/04/2022 10.10p 10.25p 9.70p 9.70p 295155
20/04/2022 11.00p 11.00p 9.74p 10.10p 560201
19/04/2022 11.00p 11.40p 10.50p 11.00p 428130
14/04/2022 10.25p 12.50p 10.25p 11.00p 4258389
13/04/2022 9.13p 10.48p 9.06p 10.25p 1595118
12/04/2022 9.03p 9.20p 8.81p 9.13p 910732
11/04/2022 8.98p 9.18p 8.50p 9.03p 1013456
08/04/2022 9.13p 9.25p 8.51p 8.98p 491454
07/04/2022 8.80p 9.11p 8.50p 8.95p 1404688
06/04/2022 8.85p 9.00p 8.53p 8.80p 657318
05/04/2022 9.00p 9.00p 8.72p 8.85p 467534
04/04/2022 8.90p 9.30p 8.55p 9.00p 341942
01/04/2022 9.10p 9.18p 8.86p 9.10p 205462
31/03/2022 9.20p 9.34p 8.86p 9.10p 858951
30/03/2022 9.30p 9.58p 9.05p 9.20p 328120
29/03/2022 9.85p 9.85p 9.05p 9.20p 1008879
28/03/2022 9.50p 9.95p 9.35p 9.85p 205742
25/03/2022 9.75p 9.87p 9.10p 9.50p 276740
24/03/2022 10.38p 11.00p 9.60p 9.75p 655365
23/03/2022 9.75p 10.25p 9.61p 10.00p 335372
22/03/2022 9.75p 9.94p 9.50p 9.75p 516264
21/03/2022 9.88p 10.45p 9.65p 9.75p 396101
18/03/2022 10.01p 10.20p 9.52p 9.76p 902945
17/03/2022 10.05p 10.44p 9.60p 10.01p 438420
16/03/2022 9.76p 10.35p 9.60p 10.05p 225020
15/03/2022 9.89p 10.23p 9.81p 9.89p 286459
14/03/2022 10.25p 10.25p 9.60p 9.89p 761826
11/03/2022 10.13p 10.50p 9.90p 10.25p 905772
10/03/2022 10.38p 10.68p 9.97p 10.13p 990494
09/03/2022 11.75p 11.92p 10.25p 10.75p 1941370
08/03/2022 13.75p 14.22p 11.56p 11.75p 1961521
07/03/2022 13.50p 13.63p 12.61p 13.12p 592531
04/03/2022 12.50p 13.50p 12.00p 13.00p 620241
03/03/2022 13.63p 13.70p 12.21p 12.50p 755745
02/03/2022 13.25p 13.95p 13.25p 13.63p 439951
01/03/2022 12.93p 14.00p 12.75p 13.25p 1024093
28/02/2022 12.93p 13.23p 12.63p 12.93p 214506
25/02/2022 13.30p 14.00p 12.60p 12.93p 728112
24/02/2022 13.25p 14.00p 12.63p 13.38p 579502
23/02/2022 12.38p 13.97p 12.38p 13.50p 752578
22/02/2022 13.12p 13.14p 12.10p 12.50p 330813
21/02/2022 13.00p 13.28p 12.52p 13.00p 180631
18/02/2022 12.00p 13.47p 11.78p 13.00p 1591815
17/02/2022 12.75p 12.99p 11.75p 12.00p 891871
16/02/2022 11.50p 12.90p 11.16p 12.88p 1695192
15/02/2022 12.50p 12.75p 11.25p 11.50p 218648
14/02/2022 11.75p 11.75p 11.06p 11.25p 495130
11/02/2022 11.75p 11.98p 11.36p 11.75p 206357
10/02/2022 12.13p 12.50p 11.36p 11.75p 369712
09/02/2022 12.50p 12.60p 11.75p 12.13p 300437
08/02/2022 11.63p 12.70p 11.25p 12.50p 619653
07/02/2022 11.63p 11.63p 11.25p 11.63p 128002
04/02/2022 11.63p 11.63p 11.26p 11.63p 168040
03/02/2022 11.75p 12.00p 11.25p 11.63p 350746
02/02/2022 11.75p 12.00p 11.72p 11.75p 197545
01/02/2022 12.25p 12.47p 11.60p 11.75p 691908
31/01/2022 12.50p 12.75p 12.10p 12.25p 452039
28/01/2022 11.50p 12.94p 11.28p 12.50p 1140598
27/01/2022 11.38p 11.58p 11.25p 11.50p 579960
26/01/2022 11.75p 11.75p 11.25p 11.50p 346457
25/01/2022 11.25p 11.90p 11.03p 11.75p 721269
24/01/2022 12.25p 12.30p 11.00p 11.25p 958885
21/01/2022 12.25p 12.50p 12.05p 12.25p 211919
20/01/2022 12.50p 12.64p 12.00p 12.25p 670941
19/01/2022 12.75p 13.00p 12.00p 12.50p 330621
18/01/2022 12.75p 13.14p 12.00p 12.75p 1825926
17/01/2022 13.12p 13.25p 12.10p 12.75p 755646
14/01/2022 14.75p 15.47p 13.20p 13.38p 1295579
13/01/2022 14.00p 14.50p 13.26p 13.50p 1643620
12/01/2022 14.88p 15.13p 13.20p 14.00p 1972287
10/01/2022 14.88p 17.00p 14.81p 16.00p 2088146
07/01/2022 13.00p 14.99p 13.00p 14.62p 1416490
06/01/2022 14.00p 14.00p 12.50p 13.00p 739202
05/01/2022 14.00p 14.30p 13.50p 14.00p 266168
04/01/2022 14.00p 14.50p 13.50p 14.00p 618815
31/12/2021 14.38p 14.75p 14.00p 14.55p 401480
30/12/2021 14.50p 14.75p 14.00p 14.38p 296548
29/12/2021 12.75p 15.00p 12.50p 14.50p 2641531
24/12/2021 12.88p 14.00p 12.20p 12.75p 757847
23/12/2021 10.25p 13.00p 10.25p 12.88p 2269700
22/12/2021 10.13p 10.78p 10.13p 10.25p 388069
21/12/2021 9.88p 10.20p 9.63p 10.20p 930683
20/12/2021 10.25p 10.25p 9.53p 9.88p 881009
17/12/2021 10.38p 10.38p 10.00p 10.25p 280943
16/12/2021 10.75p 10.75p 10.25p 10.38p 504811
15/12/2021 11.00p 11.20p 10.55p 10.75p 240553
14/12/2021 10.88p 11.40p 10.50p 11.00p 99370
13/12/2021 10.75p 11.25p 10.50p 10.88p 173776

*Close Price adjusted for both dividends and splits