Orosur Mining Inc. (AIM:OMI)
London · Delayed Price · Currency is GBP · Price in GBX 24.90
+6.40 (34.59%)
Sep 18, 2026, 4:35 PM GMT
AIM:OMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 14.85 | 15.50 | 14.60 | 15.00 | 15.00 | 2.04% | 4,545,359 |
| Aug 5, 2026 | 14.50 | 15.20 | 13.94 | 14.70 | 14.70 | 1.38% | 4,038,150 |
| Aug 4, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 1,018,142 |
| Aug 3, 2026 | 14.75 | 15.00 | 14.13 | 14.50 | 14.50 | -1.69% | 695,010 |
| 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 | 14.95 | 15.40 | 13.63 | 14.20 | 14.20 | -6.89% | 1,928,248 |
| Jul 27, 2026 | 15.50 | 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 |