Orosur Mining Inc. (AIM:OMI)
London · Delayed Price · Currency is GBP · Price in GBX 11.75
-0.50 (-4.08%)
Aug 22, 2025, 4:35 PM GMT+1
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.90 | 12.35 | 11.50 | 11.75 | 11.75 | -4.08% | 846,096 |
| Aug 21, 2025 | 11.83 | 12.50 | 11.76 | 12.25 | 12.25 | 0.99% | 901,012 |
| Aug 20, 2025 | 11.73 | 12.50 | 11.50 | 12.13 | 12.13 | 3.23% | 831,336 |
| Aug 19, 2025 | 11.89 | 12.00 | 11.65 | 11.75 | 11.75 | -2.33% | 673,467 |
| Aug 18, 2025 | 12.30 | 12.50 | 11.62 | 12.03 | 12.03 | -2.20% | 1,359,479 |
| Aug 15, 2025 | 12.75 | 13.00 | 12.00 | 12.30 | 12.30 | -3.53% | 714,597 |
| Aug 14, 2025 | 12.65 | 13.00 | 12.62 | 12.75 | 12.75 | - | 897,553 |
| Aug 13, 2025 | 12.50 | 13.00 | 12.20 | 12.75 | 12.75 | -1.92% | 680,839 |
| Aug 12, 2025 | 12.29 | 14.00 | 12.20 | 13.00 | 13.00 | 4.84% | 4,501,592 |
| Aug 11, 2025 | 11.26 | 12.80 | 11.26 | 12.40 | 12.40 | 10.22% | 1,720,915 |
| Aug 8, 2025 | 11.44 | 11.60 | 11.00 | 11.25 | 11.25 | -1.14% | 265,004 |
| Aug 7, 2025 | 11.40 | 12.00 | 10.89 | 11.38 | 11.38 | -3.56% | 1,966,786 |
| Aug 6, 2025 | 12.00 | 12.25 | 11.40 | 11.80 | 11.80 | -2.88% | 826,947 |
| Aug 5, 2025 | 11.00 | 12.75 | 10.40 | 12.15 | 12.15 | 18.54% | 5,118,661 |
| Aug 4, 2025 | 10.61 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 671,781 |
| Aug 1, 2025 | 10.90 | 11.40 | 10.50 | 10.75 | 10.75 | 1.13% | 1,039,399 |
| Jul 31, 2025 | 10.34 | 11.00 | 10.00 | 10.63 | 10.63 | 1.24% | 761,846 |
| Jul 30, 2025 | 10.85 | 11.00 | 10.00 | 10.50 | 10.50 | 0.96% | 90,119 |
| Jul 29, 2025 | 11.00 | 11.50 | 10.13 | 10.40 | 10.40 | -7.56% | 1,997,080 |
| Jul 28, 2025 | 12.27 | 12.50 | 11.00 | 11.25 | 11.25 | -6.25% | 1,650,086 |
| Jul 25, 2025 | 12.50 | 12.50 | 11.50 | 12.00 | 12.00 | 2.13% | 1,075,128 |
| Jul 24, 2025 | 12.50 | 12.50 | 11.50 | 11.75 | 11.75 | -4.08% | 1,188,210 |
| Jul 23, 2025 | 10.95 | 13.00 | 10.61 | 12.25 | 12.25 | 16.67% | 6,063,969 |
| Jul 22, 2025 | 10.18 | 11.00 | 9.60 | 10.50 | 10.50 | 2.44% | 1,799,063 |
| Jul 21, 2025 | 10.00 | 11.00 | 9.63 | 10.25 | 10.25 | - | 1,124,160 |
| Jul 18, 2025 | 9.40 | 11.50 | 8.65 | 10.25 | 10.25 | 10.81% | 6,500,447 |
| Jul 17, 2025 | 9.00 | 10.00 | 8.60 | 9.25 | 9.25 | 23.33% | 6,580,057 |
| Jul 16, 2025 | 8.50 | 8.50 | 7.30 | 7.50 | 7.50 | -9.09% | 1,332,108 |
| Jul 15, 2025 | 8.80 | 8.80 | 8.00 | 8.25 | 8.25 | -2.37% | 255,329 |
| Jul 14, 2025 | 7.99 | 8.80 | 7.99 | 8.45 | 8.45 | 10.46% | 2,094,958 |
| Jul 11, 2025 | 7.90 | 7.90 | 7.50 | 7.65 | 7.65 | -0.65% | 156,373 |
| Jul 10, 2025 | 7.90 | 7.90 | 7.55 | 7.70 | 7.70 | -1.28% | 192,965 |
| Jul 9, 2025 | 7.88 | 8.20 | 7.60 | 7.80 | 7.80 | -2.50% | 374,611 |
| Jul 8, 2025 | 8.00 | 8.20 | 7.05 | 8.00 | 8.00 | 2.56% | 2,230,803 |
| Jul 7, 2025 | 7.92 | 8.00 | 7.60 | 7.80 | 7.80 | - | 137,498 |
| Jul 4, 2025 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | -4.41% | 393,212 |
| Jul 3, 2025 | 8.07 | 8.50 | 7.80 | 8.16 | 8.16 | -1.09% | 181,942 |
| Jul 2, 2025 | 8.12 | 8.50 | 8.00 | 8.25 | 8.25 | - | 246,859 |
| Jul 1, 2025 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | - | 68,240 |
| Jun 30, 2025 | 8.10 | 8.50 | 8.00 | 8.25 | 8.25 | - | 243,061 |
| Jun 27, 2025 | 8.20 | 8.50 | 7.80 | 8.25 | 8.25 | -0.60% | 275,796 |
| Jun 26, 2025 | 8.50 | 8.50 | 7.83 | 8.30 | 8.30 | 0.61% | 577,258 |
| Jun 25, 2025 | 8.50 | 8.50 | 8.03 | 8.25 | 8.25 | - | 99,892 |
| Jun 24, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 231,758 |
| Jun 23, 2025 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | 1.85% | 529,482 |
| Jun 20, 2025 | 8.04 | 8.20 | 8.00 | 8.10 | 8.10 | - | 265,269 |
| Jun 19, 2025 | 7.61 | 8.36 | 7.50 | 8.10 | 8.10 | 4.52% | 810,566 |
| Jun 18, 2025 | 8.50 | 8.50 | 7.30 | 7.75 | 7.75 | -8.28% | 2,128,281 |
| Jun 17, 2025 | 8.37 | 8.80 | 8.20 | 8.45 | 8.45 | -0.59% | 227,452 |
| Jun 16, 2025 | 8.84 | 9.00 | 8.20 | 8.50 | 8.50 | -3.95% | 426,262 |