Orosur Mining Inc. (AIM:OMI)
London · Delayed Price · Currency is GBP · Price in GBX 22.79
+1.29 (6.00%)
Dec 5, 2025, 4:29 PM GMT+1
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.16 | 23.24 | 21.00 | 22.79 | - | 6.00% | 2,598,356 |
| Dec 4, 2025 | 22.50 | 23.00 | 21.00 | 21.50 | 21.50 | -4.44% | 636,265 |
| Dec 3, 2025 | 21.50 | 23.00 | 21.20 | 22.50 | 22.50 | 4.65% | 848,042 |
| Dec 2, 2025 | 21.40 | 22.20 | 22.20 | 21.50 | 21.50 | 2.38% | 730,739 |
| Dec 1, 2025 | 22.25 | 23.00 | 21.00 | 21.00 | 21.00 | -5.62% | 811,162 |
| Nov 28, 2025 | 21.50 | 23.00 | 21.50 | 22.25 | 22.25 | 3.49% | 1,727,280 |
| Nov 27, 2025 | 20.50 | 22.00 | 20.00 | 21.50 | 21.50 | 7.50% | 1,483,230 |
| Nov 26, 2025 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | - | 643,930 |
| Nov 25, 2025 | 20.00 | 21.00 | 19.60 | 20.00 | 20.00 | -1.23% | 1,514,670 |
| Nov 24, 2025 | 20.50 | 21.00 | 19.50 | 20.25 | 20.25 | 2.53% | 1,147,174 |
| Nov 21, 2025 | 19.75 | 20.50 | 18.60 | 19.75 | 19.75 | -3.66% | 1,474,432 |
| Nov 20, 2025 | 20.50 | 22.00 | 20.00 | 20.50 | 20.50 | - | 875,853 |
| Nov 19, 2025 | 19.00 | 22.00 | 18.80 | 20.50 | 20.50 | 7.89% | 2,409,249 |
| Nov 18, 2025 | 19.00 | 20.00 | 18.50 | 19.00 | 19.00 | -3.80% | 870,844 |
| Nov 17, 2025 | 19.50 | 20.00 | 18.95 | 19.75 | 19.75 | 2.86% | 962,677 |
| Nov 14, 2025 | 19.75 | 20.00 | 19.00 | 19.20 | 19.20 | -5.19% | 1,632,863 |
| Nov 13, 2025 | 20.50 | 22.00 | 20.00 | 20.25 | 20.25 | -1.22% | 2,088,121 |
| Nov 12, 2025 | 20.25 | 21.00 | 19.50 | 20.50 | 20.50 | 0.49% | 2,264,758 |
| Nov 11, 2025 | 19.85 | 21.44 | 19.50 | 20.40 | 20.40 | 0.99% | 3,258,338 |
| Nov 10, 2025 | 19.05 | 21.00 | 19.00 | 20.20 | 20.20 | 6.32% | 1,842,136 |
| Nov 7, 2025 | 18.50 | 19.50 | 17.86 | 19.00 | 19.00 | -3.06% | 1,805,898 |
| Nov 6, 2025 | 19.25 | 20.40 | 18.20 | 19.60 | 19.60 | 3.16% | 3,109,955 |
| Nov 5, 2025 | 19.75 | 20.50 | 18.00 | 19.00 | 19.00 | -3.80% | 6,508,890 |
| Nov 4, 2025 | 20.50 | 21.00 | 19.00 | 19.75 | 19.75 | -3.66% | 1,414,594 |
| Nov 3, 2025 | 22.25 | 23.00 | 20.00 | 20.50 | 20.50 | -6.82% | 1,192,259 |
| Oct 31, 2025 | 21.50 | 22.50 | 21.00 | 22.00 | 22.00 | 2.33% | 1,436,036 |
| Oct 30, 2025 | 21.25 | 23.00 | 21.00 | 21.50 | 21.50 | 2.38% | 3,356,338 |
| Oct 29, 2025 | 20.25 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 2,170,324 |
| Oct 28, 2025 | 19.50 | 20.50 | 18.50 | 20.00 | 20.00 | - | 4,767,831 |
| Oct 27, 2025 | 23.00 | 23.00 | 19.45 | 20.00 | 20.00 | -13.04% | 7,710,928 |
| Oct 24, 2025 | 23.25 | 24.00 | 21.80 | 23.00 | 23.00 | -2.13% | 2,129,992 |
| Oct 23, 2025 | 22.25 | 24.25 | 22.06 | 23.50 | 23.50 | 6.82% | 4,276,689 |
| Oct 22, 2025 | 22.00 | 23.50 | 21.00 | 22.00 | 22.00 | -2.22% | 5,191,010 |
| Oct 21, 2025 | 25.00 | 25.50 | 21.50 | 22.50 | 22.50 | -10.00% | 7,252,923 |
| Oct 20, 2025 | 26.05 | 26.90 | 24.00 | 25.00 | 25.00 | -4.40% | 4,201,896 |
| Oct 17, 2025 | 27.60 | 29.00 | 26.00 | 26.15 | 26.15 | -4.91% | 10,540,710 |
| Oct 16, 2025 | 27.75 | 28.95 | 25.08 | 27.50 | 27.50 | - | 10,851,710 |
| Oct 15, 2025 | 27.05 | 28.00 | 26.00 | 27.50 | 27.50 | 2.80% | 4,707,298 |
| Oct 14, 2025 | 24.00 | 27.40 | 23.75 | 26.75 | 26.75 | 11.23% | 8,189,153 |
| Oct 13, 2025 | 22.95 | 24.14 | 22.50 | 24.05 | 24.05 | 4.57% | 3,340,457 |
| Oct 10, 2025 | 23.20 | 24.40 | 22.50 | 23.00 | 23.00 | -4.17% | 3,596,898 |
| Oct 9, 2025 | 25.50 | 26.00 | 23.50 | 24.00 | 24.00 | -5.88% | 3,069,264 |
| Oct 8, 2025 | 25.65 | 26.00 | 24.17 | 25.50 | 25.50 | 6.25% | 6,784,286 |
| Oct 7, 2025 | 24.50 | 26.05 | 23.30 | 24.00 | 24.00 | 1.05% | 6,931,513 |
| Oct 6, 2025 | 22.80 | 25.00 | 22.58 | 23.75 | 23.75 | 5.56% | 4,115,973 |
| Oct 3, 2025 | 21.50 | 24.00 | 20.68 | 22.50 | 22.50 | - | 4,450,264 |
| Oct 2, 2025 | 21.75 | 24.90 | 21.50 | 22.50 | 22.50 | 3.45% | 8,944,389 |
| Oct 1, 2025 | 24.25 | 25.30 | 21.50 | 21.75 | 21.75 | -10.12% | 3,927,434 |
| Sep 30, 2025 | 26.25 | 26.50 | 24.00 | 24.20 | 24.20 | -8.33% | 3,782,767 |
| Sep 29, 2025 | 26.00 | 27.00 | 25.50 | 26.40 | 26.40 | 3.53% | 2,893,145 |