Orosur Mining Inc. (AIM:OMI)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
-0.30 (-2.19%)
Oct 16, 2026, 4:06 PM GMT
AIM:OMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.82 | 14.00 | 12.50 | 13.50 | 13.50 | -2.17% | 3,667,250 |
| Oct 15, 2026 | 14.00 | 14.00 | 14.00 | 13.80 | 13.80 | 2.22% | 2,325,330 |
| Oct 14, 2026 | 14.69 | 14.00 | 13.50 | 13.50 | 13.50 | -8.47% | 8,056,561 |
| Oct 13, 2026 | 14.65 | 15.00 | 14.50 | 14.75 | 14.75 | -1.67% | 1,059,646 |
| Oct 12, 2026 | 14.75 | 15.00 | 14.50 | 15.00 | 15.00 | 1.69% | 971,252 |
| Oct 9, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 0.34% | 1,146,924 |
| Oct 8, 2026 | 14.70 | 15.00 | 14.40 | 14.70 | 14.70 | 0.68% | 1,215,832 |
| Oct 7, 2026 | 15.20 | 15.40 | 14.50 | 14.60 | 14.60 | -3.95% | 4,953,860 |
| Oct 6, 2026 | 15.50 | 16.00 | 15.00 | 15.20 | 15.20 | -1.94% | 3,408,868 |
| Oct 5, 2026 | 16.05 | 16.30 | 15.10 | 15.50 | 15.50 | -3.13% | 2,885,001 |
| Oct 2, 2026 | 16.50 | 17.50 | 15.60 | 16.00 | 16.00 | -1.54% | 1,353,074 |
| Oct 1, 2026 | 16.90 | 16.90 | 16.40 | 16.25 | 16.25 | -2.99% | 1,542,973 |
| Sep 30, 2026 | 16.76 | 17.40 | 16.50 | 16.75 | 16.75 | - | 1,602,637 |
| Sep 29, 2026 | 16.50 | 16.50 | 16.30 | 16.75 | 16.75 | 1.52% | 2,070,004 |
| Sep 28, 2026 | 17.33 | 16.84 | 16.50 | 16.50 | 16.50 | -4.07% | 3,373,753 |
| Sep 25, 2026 | 15.77 | 17.38 | 17.20 | 17.20 | 17.20 | 7.50% | 11,557,725 |
| Sep 24, 2026 | 16.11 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | 6,906,393 |
| Sep 23, 2026 | 18.70 | 17.20 | 16.70 | 16.70 | 16.70 | -16.50% | 24,813,168 |
| Sep 22, 2026 | 21.60 | 20.70 | 20.00 | 20.00 | 20.00 | -11.50% | 5,482,352 |
| Sep 21, 2026 | 24.61 | 22.60 | 22.40 | 22.60 | 22.60 | -8.69% | 8,042,805 |
| Sep 18, 2026 | 20.27 | 22.50 | 20.00 | 24.75 | 24.75 | 33.78% | 22,513,041 |
| Sep 17, 2026 | 18.75 | 20.50 | 17.50 | 18.50 | 18.50 | 1.93% | 7,981,603 |
| Sep 16, 2026 | 19.00 | 19.50 | 17.00 | 18.15 | 18.15 | 9.34% | 8,707,590 |
| Sep 15, 2026 | 13.50 | 17.00 | 13.40 | 16.60 | 16.60 | 28.09% | 18,442,941 |
| Sep 14, 2026 | 13.75 | 14.00 | 12.50 | 12.96 | 12.96 | -7.43% | 6,700,222 |
| Sep 11, 2026 | 14.60 | 14.80 | 13.84 | 14.00 | 14.00 | -3.45% | 3,989,148 |
| Sep 10, 2026 | 14.90 | 15.00 | 14.26 | 14.50 | 14.50 | -2.36% | 3,169,318 |
| Sep 9, 2026 | 15.15 | 15.50 | 14.62 | 14.85 | 14.85 | -1.98% | 2,228,501 |
| Sep 8, 2026 | 14.60 | 15.50 | 14.60 | 15.15 | 15.15 | 3.77% | 976,466 |
| Sep 7, 2026 | 14.85 | 15.00 | 14.50 | 14.60 | 14.60 | -2.28% | 1,434,886 |
| Sep 4, 2026 | 14.90 | 15.50 | 14.65 | 14.94 | 14.94 | 0.27% | 3,666,433 |
| Sep 3, 2026 | 15.20 | 15.40 | 14.40 | 14.90 | 14.90 | -1.97% | 3,250,643 |
| Sep 2, 2026 | 15.25 | 15.50 | 14.50 | 15.20 | 15.20 | -0.33% | 2,070,228 |
| Sep 1, 2026 | 16.15 | 16.50 | 14.80 | 15.25 | 15.25 | -5.57% | 2,823,565 |
| Aug 28, 2026 | 16.25 | 16.50 | 15.61 | 16.15 | 16.15 | -1.52% | 2,291,046 |
| Aug 27, 2026 | 16.10 | 16.50 | 15.70 | 16.40 | 16.40 | 1.23% | 2,200,125 |
| Aug 26, 2026 | 16.20 | 16.40 | 15.80 | 16.20 | 16.20 | - | 1,985,104 |
| Aug 25, 2026 | 16.75 | 17.00 | 15.85 | 16.20 | 16.20 | -2.99% | 1,819,121 |
| Aug 24, 2026 | 17.00 | 17.50 | 16.50 | 16.70 | 16.70 | -0.30% | 1,999,270 |
| Aug 21, 2026 | 17.05 | 17.70 | 16.30 | 16.75 | 16.75 | -0.30% | 3,019,782 |
| Aug 20, 2026 | 16.80 | 17.50 | 16.60 | 16.80 | 16.80 | 0.60% | 3,520,190 |
| Aug 19, 2026 | 15.85 | 17.50 | 15.50 | 16.70 | 16.70 | 4.37% | 3,470,196 |
| Aug 18, 2026 | 16.70 | 17.00 | 15.50 | 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 | 16.75 | 18.00 | 16.33 | 17.10 | 17.10 | 3.01% | 9,274,406 |
| Aug 13, 2026 | 15.25 | 17.00 | 14.75 | 16.60 | 16.60 | 9.21% | 16,842,773 |
| 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 |