OMI.TO - Orosur Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.04500.04500.04500.04500.045020,000
May 23, 20190.04500.04500.04500.04500.045020,000
May 22, 20190.04500.04500.04500.04500.0450500
May 21, 20190.04500.04500.04500.04500.0450500
May 17, 20190.04500.04500.04500.04500.04501,000
May 16, 20190.05000.05500.05000.05000.050027,400
May 15, 20190.05000.05000.04500.04500.0450314,800
May 14, 20190.05000.05000.05000.05000.05001,800
May 13, 20190.05000.05000.05000.05000.0500-
May 10, 20190.05000.05000.05000.05000.050063,000
May 09, 20190.05500.05500.05500.05500.055018,000
May 08, 20190.06000.06000.06000.06000.060040,500
May 07, 20190.06000.06000.06000.06000.060040,500
May 06, 20190.06000.06000.06000.06000.060029,000
May 03, 20190.05000.05500.05000.05500.055040,000
May 02, 20190.05000.05000.05000.05000.0500-
May 01, 20190.05000.05000.05000.05000.050015,000
Apr 30, 20190.05000.06000.05000.05500.0550139,100
Apr 29, 20190.05000.06000.05000.06000.0600308,100
Apr 26, 20190.05500.05500.05500.05500.0550120,500
Apr 25, 20190.06000.06000.06000.06000.0600-
Apr 24, 20190.06000.06000.06000.06000.060010,000
Apr 23, 20190.06000.06000.06000.06000.060017,000
Apr 22, 20190.06000.06000.05500.05500.055030,000
Apr 18, 20190.05500.05500.05500.05500.05503,500
Apr 17, 20190.05500.05500.05500.05500.0550500
Apr 16, 20190.05500.05500.05500.05500.05505,000
Apr 15, 20190.06000.06000.06000.06000.06001,000
Apr 12, 20190.05500.05500.05500.05500.055048,000
Apr 11, 20190.05000.05000.05000.05000.0500-
Apr 10, 20190.05500.05500.05000.05000.0500125,300
Apr 09, 20190.05500.05500.05500.05500.0550-
Apr 08, 20190.05500.05500.05500.05500.0550-
Apr 05, 20190.05500.05500.05500.05500.0550-
Apr 04, 20190.05500.05500.05500.05500.05501,400
Apr 03, 20190.06000.06000.06000.06000.0600-
Apr 02, 20190.06000.06000.06000.06000.0600-
Apr 01, 20190.06000.06000.06000.06000.06005,500
Mar 29, 20190.05500.05500.05500.05500.05508,000
Mar 28, 20190.06000.06000.06000.06000.06006,000
Mar 27, 20190.07000.07000.05500.06000.0600156,000
Mar 26, 20190.07000.07000.06000.06500.065016,000
Mar 25, 20190.06500.07000.06500.07000.070033,000
Mar 22, 20190.06000.06000.06000.06000.06005,000
Mar 21, 20190.05500.05500.05500.05500.055010,000
Mar 20, 20190.05500.05500.05500.05500.0550700
Mar 19, 20190.06500.06500.05500.05500.05502,600
Mar 18, 20190.06500.06500.06000.06000.060010,000
Mar 15, 20190.05500.06500.05500.06500.065030,000
Mar 14, 20190.06000.07000.06000.07000.070033,000
Mar 13, 20190.06000.07000.06000.07000.070046,500
Mar 12, 20190.06000.06500.05500.06000.0600136,000
Mar 11, 20190.06500.07500.06500.07000.070046,000
Mar 08, 20190.08000.08000.06500.08000.0800136,500
Mar 07, 20190.08000.08500.07500.08500.085039,000
Mar 06, 20190.08000.08000.07500.07500.075036,000
Mar 05, 20190.08000.08500.08000.08000.080048,000
Mar 04, 20190.08500.08500.08500.08500.0850155,800
Mar 01, 20190.09000.09000.09000.09000.0900-
Feb 28, 20190.09000.09000.09000.09000.0900-
Feb 27, 20190.09000.09000.09000.09000.09005,400
Feb 26, 20190.09500.11500.08000.10000.1000140,300
Feb 25, 20190.08500.08500.08500.08500.0850-
Feb 22, 20190.08500.08500.08500.08500.08509,000
Feb 21, 20190.09000.09000.09000.09000.090010,000
Feb 20, 20190.09500.09500.09500.09500.0950-
Feb 19, 20190.08500.09500.08500.09500.095017,000
Feb 15, 20190.08500.08500.08500.08500.085022,000
Feb 14, 20190.08500.08500.08500.08500.085013,000
Feb 13, 20190.08500.09000.08500.09000.090016,000
Feb 12, 20190.09000.09000.09000.09000.090012,000
Feb 11, 20190.08500.09500.08500.09500.095014,000
Feb 08, 20190.09000.09000.09000.09000.090012,000
Feb 07, 20190.10000.10000.10000.10000.1000-
Feb 06, 20190.09000.10000.09000.10000.1000157,000
Feb 05, 20190.08500.09000.08500.09000.090024,200
Feb 04, 20190.08500.12000.08500.11000.110039,500
Feb 01, 20190.09000.09000.09000.09000.09009,000
Jan 31, 20190.10000.10000.10000.10000.100026,000
Jan 30, 20190.10000.10000.10000.10000.100014,000
Jan 29, 20190.09000.11000.09000.11000.110060,500
Jan 28, 20190.10000.10000.10000.10000.1000-
Jan 25, 20190.10000.10000.10000.10000.1000500
Jan 24, 20190.09500.11000.09500.11000.1100131,800
Jan 23, 20190.09500.11000.09500.11000.110063,000
Jan 22, 20190.09000.09000.09000.09000.09008,500
Jan 21, 20190.10500.10500.10500.10500.1050-
Jan 18, 20190.08500.10500.08500.10500.105078,000
Jan 17, 20190.09000.09000.08500.08500.08504,800
Jan 16, 20190.08500.09000.08500.09000.090020,000
Jan 15, 20190.08500.08500.08500.08500.08508,000
Jan 14, 20190.08500.10000.08500.09000.090064,400
Jan 11, 20190.08500.08500.08500.08500.08509,000
Jan 10, 20190.08500.09000.08500.09000.090032,000
Jan 09, 20190.08500.08500.08500.08500.08508,000
Jan 08, 20190.08500.08500.08500.08500.08509,000
Jan 07, 20190.09500.10000.08500.08500.085054,800
Jan 04, 20190.08500.09000.08500.09000.090050,300
Jan 03, 20190.08500.09000.08500.09000.090035,900
Jan 02, 20190.08500.09000.08500.09000.090018,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...