Orosur Mining Inc. (AIM:OMI)
London · Delayed Price · Currency is GBP · Price in GBX 19.05
-0.15 (-0.78%)
Jun 17, 2026, 4:23 PM GMT
AIM:OMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 19.40 | 19.80 | 19.00 | 19.20 | 19.20 | -5.42% | 549,302 |
| Jun 15, 2026 | 19.90 | 20.70 | 18.80 | 20.30 | 20.30 | 6.56% | 975,056 |
| Jun 12, 2026 | 19.10 | 19.80 | 18.70 | 19.05 | 19.05 | - | 954,209 |
| Jun 11, 2026 | 18.95 | 20.00 | 18.70 | 19.05 | 19.05 | 0.53% | 1,214,609 |
| Jun 10, 2026 | 19.95 | 20.40 | 18.50 | 18.95 | 18.95 | -6.42% | 2,079,903 |
| Jun 9, 2026 | 20.75 | 22.00 | 20.00 | 20.25 | 20.25 | 2.53% | 1,652,207 |
| Jun 8, 2026 | 19.95 | 20.40 | 19.50 | 19.75 | 19.75 | -2.47% | 412,443 |
| Jun 5, 2026 | 20.75 | 21.00 | 20.00 | 20.25 | 20.25 | -2.41% | 641,228 |
| Jun 4, 2026 | 19.50 | 21.50 | 19.00 | 20.75 | 20.75 | 5.06% | 2,242,869 |
| Jun 3, 2026 | 19.75 | 20.40 | 19.00 | 19.75 | 19.75 | - | 1,195,739 |
| Jun 2, 2026 | 19.65 | 20.00 | 19.50 | 19.75 | 19.75 | 0.51% | 877,831 |
| Jun 1, 2026 | 20.20 | 21.00 | 19.21 | 19.65 | 19.65 | -4.15% | 1,641,106 |
| May 29, 2026 | 20.86 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1,015,637 |
| May 28, 2026 | 20.25 | 21.00 | 19.65 | 20.50 | 20.50 | 1.23% | 1,196,031 |
| May 27, 2026 | 21.50 | 22.00 | 20.00 | 20.25 | 20.25 | -5.81% | 2,065,385 |
| May 26, 2026 | 21.50 | 22.00 | 20.00 | 21.50 | 21.50 | - | 837,355 |
| May 22, 2026 | 21.30 | 22.00 | 21.00 | 21.50 | 21.50 | - | 1,186,842 |
| May 21, 2026 | 21.25 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 650,914 |
| May 20, 2026 | 20.95 | 22.00 | 20.85 | 22.00 | 22.00 | 2.80% | 1,504,543 |
| May 19, 2026 | 22.50 | 21.40 | 21.40 | 21.40 | 21.40 | -3.82% | 1,635,684 |
| May 18, 2026 | 23.00 | 24.00 | 22.00 | 22.25 | 22.25 | -7.29% | 1,585,240 |
| May 15, 2026 | 22.75 | 24.50 | 22.70 | 24.00 | 24.00 | 4.35% | 7,187,698 |
| May 14, 2026 | 21.30 | 23.50 | 21.00 | 23.00 | 23.00 | 6.73% | 5,980,123 |
| May 13, 2026 | 20.00 | 22.50 | 20.00 | 21.55 | 21.55 | 12.24% | 5,392,816 |
| May 12, 2026 | 19.20 | 19.40 | 18.50 | 19.20 | 19.20 | - | 935,971 |
| May 11, 2026 | 19.75 | 20.00 | 19.00 | 19.20 | 19.20 | -4.00% | 1,136,892 |
| May 8, 2026 | 20.75 | 21.00 | 19.50 | 20.00 | 20.00 | -4.76% | 1,435,310 |
| May 7, 2026 | 21.05 | 21.60 | 20.00 | 21.00 | 21.00 | -2.78% | 1,910,127 |
| May 6, 2026 | 20.75 | 22.00 | 20.50 | 21.60 | 21.60 | 5.37% | 668,309 |
| May 5, 2026 | 20.50 | 21.00 | 19.50 | 20.50 | 20.50 | -2.38% | 810,746 |
| May 1, 2026 | 20.25 | 21.50 | 19.80 | 21.00 | 21.00 | 3.70% | 2,093,909 |
| Apr 30, 2026 | 20.25 | 20.50 | 19.20 | 20.25 | 20.25 | - | 1,174,456 |
| Apr 29, 2026 | 20.00 | 21.00 | 19.50 | 20.25 | 20.25 | 1.25% | 1,081,342 |
| Apr 28, 2026 | 20.00 | 20.60 | 19.50 | 20.00 | 20.00 | 1.27% | 1,460,488 |
| Apr 27, 2026 | 20.05 | 20.80 | 19.50 | 19.75 | 19.75 | -3.66% | 1,109,985 |
| Apr 24, 2026 | 20.75 | 21.00 | 19.00 | 20.50 | 20.50 | -1.20% | 2,524,465 |
| Apr 23, 2026 | 22.00 | 22.40 | 20.00 | 20.75 | 20.75 | -5.68% | 3,311,664 |
| Apr 22, 2026 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 0.23% | 783,150 |
| Apr 21, 2026 | 23.00 | 23.50 | 21.50 | 21.95 | 21.95 | -4.57% | 836,997 |
| Apr 20, 2026 | 23.75 | 24.50 | 21.75 | 23.00 | 23.00 | -6.12% | 2,047,194 |
| Apr 17, 2026 | 23.00 | 24.90 | 22.50 | 24.50 | 24.50 | 6.52% | 2,192,958 |
| Apr 16, 2026 | 21.50 | 24.00 | 21.00 | 23.00 | 23.00 | 6.98% | 3,203,307 |
| Apr 15, 2026 | 20.95 | 23.00 | 21.00 | 21.50 | 21.50 | 2.63% | 2,570,390 |
| Apr 14, 2026 | 18.50 | 22.00 | 18.00 | 20.95 | 20.95 | 18.03% | 6,704,688 |
| Apr 13, 2026 | 18.30 | 18.60 | 17.50 | 17.75 | 17.75 | -3.01% | 1,210,109 |
| Apr 10, 2026 | 19.00 | 19.50 | 18.00 | 18.30 | 18.30 | -3.68% | 1,817,224 |
| Apr 9, 2026 | 19.00 | 19.50 | 18.00 | 19.00 | 19.00 | -2.56% | 1,619,490 |
| Apr 8, 2026 | 18.75 | 20.50 | 17.60 | 19.50 | 19.50 | 6.85% | 3,841,513 |
| Apr 7, 2026 | 18.50 | 20.00 | 18.00 | 18.25 | 18.25 | -1.35% | 2,784,607 |
| Apr 2, 2026 | 19.25 | 19.00 | 18.00 | 18.50 | 18.50 | -5.13% | 1,390,543 |