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
26/02/2021 25.75p 26.00p 23.00p 23.50p 865402
25/02/2021 25.25p 27.47p 24.60p 25.75p 860730
24/02/2021 24.50p 26.00p 23.00p 24.75p 1358671
23/02/2021 28.75p 29.50p 23.55p 24.50p 3142026
22/02/2021 40.00p 41.00p 26.51p 28.50p 5066056
19/02/2021 36.75p 40.00p 36.75p 38.50p 1333909
18/02/2021 33.25p 38.98p 32.50p 37.00p 1404822
17/02/2021 30.75p 35.00p 30.50p 33.25p 1263252
16/02/2021 30.50p 35.86p 30.00p 31.60p 3879066
15/02/2021 26.05p 29.98p 26.05p 29.50p 2498892
12/02/2021 27.00p 28.00p 25.65p 26.60p 677112
11/02/2021 26.75p 28.10p 26.00p 27.00p 804920
10/02/2021 27.85p 28.50p 27.00p 27.50p 584860
09/02/2021 27.30p 28.90p 27.00p 28.50p 537392
08/02/2021 26.50p 27.85p 25.51p 27.80p 603579
05/02/2021 26.40p 26.99p 26.00p 26.50p 540872
04/02/2021 25.20p 27.50p 25.00p 26.40p 795863
03/02/2021 25.10p 26.74p 24.94p 25.20p 548010
02/02/2021 24.75p 26.12p 23.01p 25.10p 1563622
01/02/2021 25.75p 26.47p 24.50p 25.00p 934705
29/01/2021 27.25p 27.40p 25.00p 25.75p 1366385
28/01/2021 28.50p 28.80p 26.12p 27.00p 1281069
27/01/2021 26.70p 29.95p 26.70p 28.40p 3185897
26/01/2021 27.50p 28.70p 25.20p 26.50p 2639665
25/01/2021 27.95p 30.00p 26.52p 27.50p 3735298
22/01/2021 26.50p 27.40p 24.51p 26.50p 1407077
21/01/2021 27.20p 27.95p 25.50p 26.50p 755101
20/01/2021 26.65p 27.96p 25.00p 27.50p 2124163
19/01/2021 25.50p 27.00p 25.03p 26.55p 1394376
18/01/2021 24.50p 27.00p 24.16p 25.50p 2071963
15/01/2021 23.75p 27.00p 23.50p 24.60p 1842563
14/01/2021 21.15p 24.90p 20.51p 23.75p 3093316
13/01/2021 22.50p 22.85p 20.13p 21.40p 1736666
12/01/2021 21.95p 24.50p 21.78p 22.50p 1090321
11/01/2021 22.25p 22.90p 21.30p 21.95p 837170
08/01/2021 23.50p 23.60p 21.70p 23.05p 1096153
07/01/2021 24.50p 24.99p 22.00p 23.50p 1184219
06/01/2021 25.50p 25.79p 24.00p 24.50p 3136232
05/01/2021 26.90p 27.15p 24.62p 25.50p 746662
04/01/2021 26.80p 29.00p 26.00p 26.75p 1172338
31/12/2020 27.50p 27.77p 25.15p 26.00p 413123
30/12/2020 26.75p 28.00p 26.25p 27.50p 662848
24/12/2020 22.50p 27.00p 22.06p 24.40p 1430535
23/12/2020 20.50p 23.00p 20.50p 22.50p 1408477
22/12/2020 20.50p 21.48p 19.65p 20.50p 926624
21/12/2020 20.00p 22.49p 19.67p 20.50p 1381533
18/12/2020 19.25p 22.50p 18.75p 20.25p 1853384
17/12/2020 17.20p 20.12p 17.06p 19.25p 1282669
16/12/2020 17.63p 17.99p 16.66p 17.20p 1335449
15/12/2020 17.95p 18.00p 17.05p 17.63p 733603
14/12/2020 18.50p 19.00p 17.80p 17.85p 564442
11/12/2020 18.20p 19.20p 17.52p 18.50p 929454
10/12/2020 19.50p 20.00p 18.02p 18.40p 992863
09/12/2020 20.05p 20.32p 19.20p 19.50p 434958
08/12/2020 19.65p 21.40p 19.51p 20.05p 963419
07/12/2020 20.20p 20.80p 19.55p 19.65p 3097648
04/12/2020 20.00p 22.89p 20.00p 20.20p 2431044
03/12/2020 19.75p 20.49p 19.00p 20.00p 1906670
02/12/2020 20.00p 20.45p 18.25p 19.75p 1560125
01/12/2020 20.05p 21.90p 19.00p 20.00p 1591996
30/11/2020 20.00p 22.90p 19.00p 20.05p 3922048
27/11/2020 21.50p 28.84p 21.50p 24.50p 1513430
26/11/2020 20.50p 21.75p 19.65p 21.50p 833621
25/11/2020 20.70p 20.89p 19.00p 20.50p 1374085
24/11/2020 22.75p 22.75p 20.17p 20.80p 1584545
23/11/2020 23.25p 23.60p 22.50p 22.75p 687778
20/11/2020 23.25p 24.03p 22.50p 23.25p 577218
19/11/2020 23.95p 24.40p 22.13p 23.25p 457040
18/11/2020 23.40p 25.40p 22.55p 24.30p 1225825
17/11/2020 23.30p 25.40p 22.53p 23.40p 956942
16/11/2020 24.50p 25.12p 22.67p 23.30p 1110693
13/11/2020 25.60p 26.00p 24.42p 24.55p 1051536
12/11/2020 26.50p 27.99p 25.50p 26.00p 932573
10/11/2020 26.00p 30.98p 23.00p 25.20p 1808325
09/11/2020 29.50p 29.90p 25.13p 25.50p 707563
06/11/2020 30.25p 30.50p 29.02p 29.50p 408268
05/11/2020 29.50p 31.00p 28.00p 30.25p 1192995
04/11/2020 29.50p 30.97p 27.50p 29.50p 326966
03/11/2020 30.00p 30.60p 28.22p 30.00p 633579
02/11/2020 30.00p 31.00p 28.27p 30.00p 612905
30/10/2020 26.50p 33.90p 26.30p 29.50p 994941
29/10/2020 27.00p 28.50p 26.05p 26.50p 632074
28/10/2020 30.50p 30.96p 27.00p 27.50p 1226112
27/10/2020 32.50p 34.15p 30.20p 30.50p 984809
26/10/2020 32.75p 34.00p 31.00p 32.75p 1011117
23/10/2020 29.25p 36.75p 29.25p 32.75p 1134181
22/10/2020 31.00p 36.48p 27.50p 29.75p 1969629
21/10/2020 33.75p 33.75p 28.05p 30.50p 2816210
20/10/2020 41.00p 41.90p 31.65p 33.50p 2725627
19/10/2020 36.50p 45.85p 35.06p 39.00p 3425762
16/10/2020 30.50p 45.99p 30.12p 36.50p 4488126
15/10/2020 23.50p 33.75p 23.00p 33.00p 5095734
14/10/2020 23.55p 26.19p 23.13p 25.60p 3612754
13/10/2020 17.30p 24.00p 17.30p 23.10p 3299470
12/10/2020 17.50p 19.50p 17.13p 17.40p 2058686
09/10/2020 17.75p 17.84p 16.05p 16.50p 1577637
08/10/2020 19.75p 20.00p 17.51p 17.75p 2223675
07/10/2020 16.75p 19.75p 15.87p 19.50p 3790418
06/10/2020 16.25p 17.87p 15.41p 16.88p 3102620
05/10/2020 15.25p 17.91p 13.38p 15.38p 5177182
02/10/2020 18.00p 19.40p 13.55p 15.15p 9163615
01/10/2020 10.75p 17.40p 10.64p 15.78p 12359451
30/09/2020 5.75p 13.33p 5.74p 10.20p 16391216
29/09/2020 5.55p 5.55p 5.00p 5.45p 934378
28/09/2020 5.95p 5.95p 5.50p 5.55p 686454
25/09/2020 5.90p 5.95p 5.65p 5.95p 54611
24/09/2020 6.10p 6.10p 5.70p 5.95p 663295
23/09/2020 6.25p 6.27p 6.01p 6.15p 214232
22/09/2020 6.35p 6.85p 6.10p 6.30p 448840
21/09/2020 6.50p 6.60p 6.01p 6.30p 475727
18/09/2020 7.00p 7.00p 6.25p 6.60p 573858
17/09/2020 7.30p 7.30p 6.95p 7.00p 850461
16/09/2020 6.75p 7.84p 6.75p 7.30p 1424701
15/09/2020 6.65p 6.90p 6.55p 6.75p 776292
14/09/2020 6.00p 7.00p 6.00p 6.65p 726872
11/09/2020 6.10p 6.33p 5.71p 6.30p 522890
10/09/2020 6.00p 6.15p 5.63p 6.10p 272545
09/09/2020 6.20p 6.25p 5.50p 6.10p 1211619
08/09/2020 6.50p 6.59p 6.00p 6.20p 350226
07/09/2020 6.30p 6.86p 6.00p 6.50p 837480
04/09/2020 7.00p 7.35p 6.20p 6.45p 2041940
03/09/2020 5.20p 8.50p 5.15p 7.35p 9623433
02/09/2020 5.40p 5.71p 5.00p 5.00p 1509925
01/09/2020 4.40p 5.74p 4.40p 5.35p 3091261
28/08/2020 4.03p 4.79p 4.03p 4.40p 1137487
27/08/2020 4.03p 4.05p 3.98p 4.05p 69450
26/08/2020 4.03p 4.05p 3.81p 4.05p 89001
25/08/2020 4.03p 4.05p 3.95p 4.05p 18521
24/08/2020 3.80p 4.40p 3.80p 4.05p 666085
21/08/2020 3.65p 3.99p 3.65p 3.80p 603500
20/08/2020 3.65p 3.65p 3.65p 3.65p 0
19/08/2020 3.65p 3.84p 3.43p 3.65p 52914
18/08/2020 3.55p 3.90p 3.55p 3.65p 120800
17/08/2020 3.65p 3.65p 3.32p 3.55p 227500
14/08/2020 3.80p 3.80p 3.65p 3.65p 0
13/08/2020 3.80p 3.80p 3.80p 3.80p 0
12/08/2020 3.90p 3.90p 3.65p 3.80p 18627
11/08/2020 4.20p 4.20p 3.81p 3.90p 188284
10/08/2020 4.20p 4.26p 4.01p 4.20p 137362
07/08/2020 4.20p 4.30p 4.01p 4.20p 154166
06/08/2020 4.20p 4.35p 4.20p 4.20p 36219
05/08/2020 4.10p 4.35p 4.10p 4.20p 43523
04/08/2020 3.95p 4.10p 3.83p 4.10p 115769
03/08/2020 4.05p 4.05p 3.92p 3.95p 89200
31/07/2020 4.15p 4.27p 3.92p 4.00p 704164
30/07/2020 4.15p 4.32p 3.95p 4.15p 226819
29/07/2020 4.15p 4.32p 4.04p 4.15p 164274
28/07/2020 4.30p 4.35p 4.11p 4.15p 437636
27/07/2020 3.85p 4.30p 3.85p 4.30p 859454
24/07/2020 4.15p 4.42p 3.71p 3.85p 427579
23/07/2020 3.95p 4.49p 3.95p 4.15p 1447180
22/07/2020 3.30p 4.00p 3.30p 3.95p 1120515
21/07/2020 3.45p 3.48p 3.20p 3.30p 63198
20/07/2020 3.45p 3.45p 3.20p 3.45p 157000
17/07/2020 3.50p 3.50p 3.45p 3.45p 2498
16/07/2020 3.50p 3.55p 3.21p 3.50p 66229
15/07/2020 3.50p 3.50p 3.20p 3.50p 64200
14/07/2020 3.50p 3.50p 3.50p 3.50p 0
13/07/2020 3.50p 3.50p 3.22p 3.50p 115000
10/07/2020 3.50p 3.69p 3.50p 3.50p 694
09/07/2020 3.50p 3.50p 3.50p 3.50p 0
08/07/2020 3.00p 3.74p 2.86p 3.50p 412552
07/07/2020 3.15p 3.15p 3.01p 3.10p 105333
06/07/2020 3.15p 3.29p 3.05p 3.15p 7772
03/07/2020 3.20p 3.20p 3.13p 3.15p 68384
02/07/2020 3.55p 3.55p 3.04p 3.20p 532017
01/07/2020 3.75p 3.86p 3.35p 3.55p 239775
30/06/2020 3.25p 3.87p 3.25p 3.75p 531314
29/06/2020 3.05p 3.40p 3.05p 3.25p 251185
26/06/2020 3.00p 3.20p 2.88p 3.05p 53032
25/06/2020 3.00p 3.18p 3.00p 3.00p 65000
24/06/2020 2.95p 3.14p 2.95p 3.00p 40000
23/06/2020 3.10p 3.10p 2.90p 2.94p 282565
22/06/2020 3.00p 3.20p 3.00p 3.10p 30000
19/06/2020 3.10p 3.10p 3.00p 3.00p 66400
18/06/2020 2.70p 3.20p 2.70p 3.10p 553888
17/06/2020 2.60p 2.94p 2.51p 2.70p 510304
16/06/2020 2.70p 2.89p 2.41p 2.60p 48682
15/06/2020 2.80p 2.80p 2.22p 2.70p 770933
12/06/2020 3.00p 3.00p 2.62p 2.80p 265362
11/06/2020 3.00p 3.04p 3.00p 3.00p 120000
10/06/2020 3.00p 3.08p 2.82p 3.00p 63327
09/06/2020 3.05p 3.20p 3.00p 3.00p 3000
08/06/2020 3.05p 3.28p 2.93p 3.05p 179833
05/06/2020 3.05p 3.17p 3.05p 3.05p 30000
04/06/2020 3.00p 3.13p 2.80p 3.05p 104716
03/06/2020 3.00p 3.20p 2.92p 3.00p 63000
02/06/2020 3.00p 3.18p 2.81p 3.00p 128733
01/06/2020 3.25p 3.37p 2.81p 3.05p 251943
28/05/2020 3.45p 3.45p 3.22p 3.30p 111657
27/05/2020 3.20p 3.58p 3.20p 3.45p 284717
26/05/2020 3.75p 3.95p 3.01p 3.20p 1104389
22/05/2020 2.80p 4.00p 2.73p 3.75p 1742219
21/05/2020 2.80p 2.99p 2.72p 2.80p 214321
20/05/2020 2.45p 2.88p 2.45p 2.70p 241178
19/05/2020 2.20p 2.50p 2.20p 2.45p 334067
15/05/2020 2.15p 2.26p 2.01p 2.15p 249011
14/05/2020 2.15p 2.26p 2.03p 2.15p 403423
13/05/2020 2.40p 2.40p 2.15p 2.15p 281938
12/05/2020 2.40p 2.40p 2.30p 2.40p 85858

*Close Price adjusted for both dividends and splits