Orosur Mining Inc. (AIM:OMI)
London · Delayed Price · Currency is GBP · Price in GBX 22.00
+0.50 (2.33%)
Oct 31, 2025, 5:15 PM GMT+1
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.50 | 22.50 | 21.00 | 22.00 | 22.00 | 2.33% | 1,436,037 |
| Oct 30, 2025 | 21.25 | 23.00 | 21.00 | 21.50 | 21.50 | 2.38% | 3,356,338 |
| Oct 29, 2025 | 20.48 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 2,170,323 |
| Oct 28, 2025 | 19.50 | 20.50 | 18.50 | 20.00 | 20.00 | - | 4,767,832 |
| 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 | 21.90 | 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 | 28.00 | 29.00 | 26.00 | 26.15 | 26.15 | -4.91% | 10,540,718 |
| Oct 16, 2025 | 27.55 | 28.95 | 25.08 | 27.50 | 27.50 | - | 10,851,717 |
| Oct 15, 2025 | 26.90 | 28.00 | 26.00 | 27.50 | 27.50 | 2.80% | 4,707,301 |
| Oct 14, 2025 | 24.00 | 27.40 | 23.75 | 26.75 | 26.75 | 11.23% | 8,189,153 |
| Oct 13, 2025 | 23.00 | 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 | 25.52 | 26.00 | 24.17 | 25.50 | 25.50 | 6.25% | 6,784,285 |
| Oct 7, 2025 | 24.90 | 26.05 | 23.30 | 24.00 | 24.00 | 1.05% | 6,981,514 |
| Oct 6, 2025 | 22.80 | 25.00 | 22.58 | 23.75 | 23.75 | 5.56% | 4,115,972 |
| Oct 3, 2025 | 21.50 | 24.00 | 20.68 | 22.50 | 22.50 | - | 4,450,265 |
| Oct 2, 2025 | 21.75 | 24.90 | 21.50 | 22.50 | 22.50 | 3.45% | 8,944,587 |
| Oct 1, 2025 | 24.44 | 25.30 | 18.09 | 21.75 | 21.75 | -10.12% | 5,927,435 |
| Sep 30, 2025 | 26.25 | 26.50 | 24.00 | 24.20 | 24.20 | -8.33% | 3,782,766 |
| Sep 29, 2025 | 26.40 | 27.00 | 25.50 | 26.40 | 26.40 | 3.53% | 2,893,145 |
| Sep 26, 2025 | 24.30 | 26.00 | 24.20 | 25.50 | 25.50 | 4.08% | 1,842,351 |
| Sep 25, 2025 | 25.00 | 26.00 | 23.00 | 24.50 | 24.50 | -1.61% | 2,527,623 |
| Sep 24, 2025 | 27.50 | 27.60 | 23.00 | 24.90 | 24.90 | 8.26% | 6,438,628 |
| Sep 23, 2025 | 25.80 | 26.00 | 22.30 | 23.00 | 23.00 | -6.12% | 5,433,081 |
| Sep 22, 2025 | 21.90 | 25.40 | 21.50 | 24.50 | 24.50 | 10.36% | 7,541,658 |
| Sep 19, 2025 | 19.50 | 24.00 | 19.50 | 22.20 | 22.20 | 6.22% | 9,967,547 |
| Sep 18, 2025 | 19.78 | 21.50 | 18.50 | 20.90 | 20.90 | -4.35% | 9,871,616 |
| Sep 17, 2025 | 23.80 | 24.00 | 21.57 | 21.85 | 21.85 | -10.82% | 3,483,745 |
| Sep 16, 2025 | 26.35 | 27.00 | 24.15 | 24.50 | 24.50 | -5.04% | 3,756,871 |
| Sep 15, 2025 | 22.95 | 27.00 | 22.20 | 25.80 | 25.80 | 14.67% | 5,744,265 |
| Sep 12, 2025 | 22.30 | 24.00 | 21.60 | 22.50 | 22.50 | 4.17% | 2,505,639 |
| Sep 11, 2025 | 22.15 | 23.50 | 21.33 | 21.60 | 21.60 | -5.05% | 3,995,335 |
| Sep 10, 2025 | 23.50 | 24.00 | 20.50 | 22.75 | 22.75 | -11.82% | 9,351,160 |
| Sep 9, 2025 | 26.50 | 28.00 | 24.00 | 25.80 | 25.80 | 13.16% | 14,065,988 |
| Sep 8, 2025 | 22.50 | 24.00 | 21.60 | 22.80 | 22.80 | 8.57% | 6,102,347 |
| Sep 5, 2025 | 18.75 | 22.60 | 18.56 | 21.00 | 21.00 | 13.51% | 12,019,543 |
| Sep 4, 2025 | 17.25 | 20.00 | 17.15 | 18.50 | 18.50 | 8.19% | 9,155,774 |
| Sep 3, 2025 | 15.28 | 17.50 | 15.00 | 17.10 | 17.10 | 11.76% | 7,844,542 |
| Sep 2, 2025 | 14.08 | 17.00 | 13.30 | 15.30 | 15.30 | 10.07% | 10,255,795 |
| Sep 1, 2025 | 13.88 | 14.30 | 13.50 | 13.90 | 13.90 | 2.21% | 4,133,115 |
| Aug 29, 2025 | 12.95 | 14.00 | 12.50 | 13.60 | 13.60 | 8.80% | 5,652,761 |
| Aug 28, 2025 | 12.60 | 13.00 | 12.00 | 12.50 | 12.50 | -1.96% | 603,474 |
| Aug 27, 2025 | 12.65 | 13.00 | 12.00 | 12.75 | 12.75 | 4.08% | 523,235 |
| Aug 26, 2025 | 12.50 | 13.50 | 12.00 | 12.25 | 12.25 | 4.26% | 2,154,294 |
| Aug 22, 2025 | 11.90 | 12.35 | 11.50 | 11.75 | 11.75 | -4.08% | 846,096 |