Orosur Mining Inc. (AIM:OMI)
London · Delayed Price · Currency is GBP · Price in GBX 16.20
-0.50 (-2.99%)
Aug 25, 2026, 5:05 PM GMT
AIM:OMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 16.75 | 17.00 | 15.85 | 16.20 | 16.20 | -2.99% | 1,719,121 |
| Aug 24, 2026 | 17.00 | 17.50 | 16.50 | 16.70 | 16.70 | -0.30% | 1,999,270 |
| Aug 21, 2026 | 17.50 | 17.70 | 17.50 | 16.75 | 16.75 | -0.30% | 2,919,780 |
| Aug 20, 2026 | 16.81 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 3,520,189 |
| Aug 19, 2026 | 16.00 | 17.50 | 15.50 | 16.70 | 16.70 | 4.37% | 3,455,196 |
| Aug 18, 2026 | 16.78 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | 4,177,879 |
| Aug 17, 2026 | 17.10 | 17.40 | 16.00 | 16.70 | 16.70 | -2.34% | 3,290,290 |
| Aug 14, 2026 | 16.80 | 17.28 | 17.00 | 17.10 | 17.10 | 3.01% | 9,206,365 |
| Aug 13, 2026 | 14.75 | 16.60 | 16.50 | 16.60 | 16.60 | 9.21% | 16,671,816 |
| Aug 12, 2026 | 14.75 | 15.50 | 14.33 | 15.20 | 15.20 | 3.05% | 11,271,173 |
| Aug 11, 2026 | 15.25 | 15.50 | 14.15 | 14.75 | 14.75 | -3.28% | 7,284,019 |
| Aug 10, 2026 | 16.05 | 16.50 | 15.10 | 15.25 | 15.25 | -4.98% | 2,548,726 |
| Aug 7, 2026 | 14.85 | 17.40 | 14.50 | 16.05 | 16.05 | 7.00% | 11,903,832 |
| Aug 6, 2026 | 14.85 | 15.50 | 14.60 | 15.00 | 15.00 | 2.04% | 4,545,359 |
| Aug 5, 2026 | 13.94 | 14.70 | 13.94 | 14.70 | 14.70 | 1.38% | 4,038,149 |
| Aug 4, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 1,018,142 |
| Aug 3, 2026 | 15.00 | 15.00 | 14.13 | 14.50 | 14.50 | -1.69% | 695,008 |
| Jul 31, 2026 | 14.75 | 15.00 | 14.60 | 14.75 | 14.75 | -2.32% | 364,869 |
| Jul 30, 2026 | 14.65 | 15.10 | 14.50 | 15.10 | 15.10 | 2.37% | 820,055 |
| Jul 29, 2026 | 13.85 | 15.00 | 14.19 | 14.75 | 14.75 | 3.87% | 1,011,811 |
| Jul 28, 2026 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -6.89% | 1,928,248 |
| Jul 27, 2026 | 15.40 | 16.00 | 14.50 | 15.25 | 15.25 | -4.69% | 1,394,483 |
| Jul 24, 2026 | 15.25 | 16.00 | 15.00 | 16.00 | 16.00 | 4.92% | 201,081 |
| Jul 23, 2026 | 15.75 | 16.50 | 15.10 | 15.25 | 15.25 | -3.17% | 673,374 |
| Jul 22, 2026 | 15.25 | 16.00 | 14.50 | 15.75 | 15.75 | 2.27% | 1,369,521 |
| Jul 21, 2026 | 15.50 | 16.00 | 15.00 | 15.40 | 15.40 | 0.65% | 224,699 |
| Jul 20, 2026 | 15.45 | 15.60 | 15.07 | 15.30 | 15.30 | -0.97% | 698,571 |
| Jul 17, 2026 | 15.50 | 16.00 | 15.00 | 15.45 | 15.45 | -1.90% | 1,547,672 |
| Jul 16, 2026 | 16.10 | 17.00 | 15.10 | 15.75 | 15.75 | -2.78% | 1,013,195 |
| Jul 15, 2026 | 16.50 | 17.00 | 16.00 | 16.20 | 16.20 | -1.82% | 1,171,706 |
| Jul 14, 2026 | 16.75 | 18.00 | 16.00 | 16.50 | 16.50 | -1.49% | 3,496,581 |
| Jul 13, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 527,975 |
| Jul 10, 2026 | 16.50 | 18.00 | 16.00 | 16.75 | 16.75 | 1.52% | 991,496 |
| Jul 9, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | -1.49% | 873,754 |
| Jul 8, 2026 | 16.75 | 17.50 | 16.50 | 16.75 | 16.75 | - | 641,166 |
| Jul 7, 2026 | 17.50 | 18.00 | 16.80 | 16.75 | 16.75 | -4.29% | 889,131 |
| Jul 6, 2026 | 18.00 | 18.50 | 17.00 | 17.50 | 17.50 | -2.78% | 303,869 |
| Jul 3, 2026 | 17.75 | 18.50 | 17.00 | 18.00 | 18.00 | 1.41% | 1,319,658 |
| Jul 2, 2026 | 16.95 | 18.00 | 17.20 | 17.75 | 17.75 | 4.72% | 1,240,213 |
| Jul 1, 2026 | 17.20 | 18.00 | 16.50 | 16.95 | 16.95 | -3.97% | 2,613,603 |
| Jun 30, 2026 | 17.75 | 18.00 | 17.50 | 17.65 | 17.65 | -0.56% | 565,959 |
| Jun 29, 2026 | 18.25 | 18.50 | 17.60 | 17.75 | 17.75 | -2.74% | 409,339 |
| Jun 26, 2026 | 17.85 | 18.38 | 17.50 | 18.25 | 18.25 | 2.24% | 344,805 |
| Jun 25, 2026 | 17.70 | 18.20 | 17.25 | 17.85 | 17.85 | 0.28% | 739,456 |
| Jun 24, 2026 | 17.65 | 17.80 | 17.00 | 17.80 | 17.80 | - | 1,390,735 |
| Jun 23, 2026 | 18.30 | 18.60 | 17.50 | 17.80 | 17.80 | -3.78% | 1,169,990 |
| Jun 22, 2026 | 18.75 | 19.24 | 18.00 | 18.50 | 18.50 | -1.33% | 1,979,115 |
| Jun 19, 2026 | 18.30 | 19.00 | 18.00 | 18.75 | 18.75 | 0.81% | 1,103,851 |
| Jun 18, 2026 | 19.00 | 19.00 | 18.00 | 18.60 | 18.60 | -3.63% | 1,142,745 |
| Jun 17, 2026 | 19.20 | 20.00 | 18.70 | 19.30 | 19.30 | 0.52% | 571,926 |