OMI.TO - Orosur Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.05500.06000.05500.06000.0600282,000
Jul 15, 20190.07000.07000.06000.06000.060020,000
Jul 12, 20190.07000.07000.06000.06000.060020,000
Jul 11, 20190.07000.07000.06000.06000.060020,000
Jul 10, 20190.07000.07000.06000.06000.060020,000
Jul 09, 20190.06500.07000.06500.06500.0650109,500
Jul 08, 20190.06500.07000.06500.06500.0650109,500
Jul 05, 20190.05500.05500.05500.05500.05507,000
Jul 04, 20190.06000.06000.06000.06000.060010,000
Jul 03, 20190.06500.06500.06500.06500.0650-
Jul 02, 20190.06000.06500.06000.06500.065011,000
Jun 28, 20190.07000.07000.06000.06000.06003,200
Jun 27, 20190.06000.06000.06000.06000.06001,000
Jun 26, 20190.07000.07000.05000.06000.060099,100
Jun 25, 20190.07500.07500.07000.07000.0700660,500
Jun 24, 20190.07000.07000.06500.07000.07008,000
Jun 21, 20190.05500.07000.05500.07000.07001,294,500
Jun 20, 20190.04500.04500.04500.04500.04505,000
Jun 19, 20190.04500.04500.04500.04500.0450231,000
Jun 18, 20190.04500.04500.04500.04500.0450231,000
Jun 17, 20190.04000.04500.04000.04500.0450285,000
Jun 14, 20190.04500.04500.04500.04500.04502,500
Jun 13, 20190.04000.04000.04000.04000.040021,300
Jun 12, 20190.04500.04500.04500.04500.045010,300
Jun 11, 20190.04000.04500.04000.04500.04504,000
Jun 10, 20190.04000.04000.04000.04000.04009,000
Jun 07, 20190.04000.04500.04000.04500.045062,200
Jun 06, 20190.04500.05000.04500.05000.05007,000
Jun 05, 20190.04500.05000.04500.05000.05007,000
Jun 04, 20190.04500.05000.04500.05000.05007,000
Jun 03, 20190.05000.05000.05000.05000.050080,000
May 31, 20190.05000.05000.05000.05000.050080,000
May 30, 20190.05000.05000.05000.05000.050080,000
May 29, 20190.05000.05000.05000.05000.050080,000
May 28, 20190.05000.05000.05000.05000.050080,000
May 27, 20190.05000.05000.05000.05000.050080,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...