Orosur Mining Inc. (AIM:OMI)
London
· Delayed Price · Currency is GBP · Price in GBX 21.00
+0.25 (1.20%)
At close: Mar 6, 2026
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.40 | 21.50 | 19.35 | 21.00 | 21.00 | 1.20% | 2,879,898 |
| Mar 5, 2026 | 20.50 | 22.70 | 20.00 | 20.75 | 20.75 | - | 4,100,000 |
| Mar 4, 2026 | 21.25 | 22.00 | 20.00 | 20.75 | 20.75 | -5.68% | 4,045,135 |
| Mar 3, 2026 | 23.00 | 24.00 | 20.00 | 22.00 | 22.00 | -6.38% | 7,168,822 |
| Mar 2, 2026 | 24.75 | 25.50 | 22.50 | 23.50 | 23.50 | -2.08% | 2,398,533 |
| Feb 27, 2026 | 25.00 | 25.40 | 23.50 | 24.00 | 24.00 | -4.00% | 1,904,003 |
| Feb 26, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 1.01% | 2,363,488 |
| Feb 25, 2026 | 27.00 | 26.00 | 26.00 | 24.75 | 24.75 | -8.33% | 2,937,044 |
| Feb 24, 2026 | 28.23 | 28.50 | 27.00 | 27.00 | 27.00 | 0.93% | 5,275,006 |
| Feb 23, 2026 | 23.50 | 25.40 | 25.10 | 26.75 | 26.75 | 16.30% | 6,220,861 |
| Feb 20, 2026 | 22.25 | 23.50 | 21.60 | 23.00 | 23.00 | 5.75% | 2,512,364 |
| Feb 19, 2026 | 21.00 | 22.00 | 20.50 | 21.75 | 21.75 | -1.58% | 3,945,185 |
| Feb 18, 2026 | 21.75 | 22.50 | 21.00 | 22.10 | 22.10 | 1.61% | 2,135,762 |
| Feb 17, 2026 | 21.95 | 23.50 | 21.30 | 21.75 | 21.75 | -1.14% | 5,157,457 |
| Feb 16, 2026 | 23.85 | 24.50 | 21.65 | 22.00 | 22.00 | -8.33% | 3,771,254 |
| Feb 13, 2026 | 22.75 | 24.50 | 22.50 | 24.00 | 24.00 | 2.13% | 4,636,865 |
| Feb 12, 2026 | 23.40 | 25.00 | 22.65 | 23.50 | 23.50 | 2.17% | 8,842,792 |
| Feb 11, 2026 | 24.80 | 25.50 | 22.13 | 23.00 | 23.00 | -11.20% | 19,136,330 |
| Feb 10, 2026 | 31.36 | 28.00 | 25.90 | 25.90 | 25.90 | -23.82% | 18,612,278 |
| Feb 9, 2026 | 33.75 | 34.70 | 33.60 | 34.00 | 34.00 | - | 1,350,733 |
| Feb 6, 2026 | 32.50 | 34.00 | 31.50 | 34.00 | 34.00 | 6.25% | 2,645,354 |
| Feb 5, 2026 | 33.83 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 1,182,353 |
| Feb 4, 2026 | 34.50 | 36.00 | 33.50 | 34.00 | 34.00 | - | 1,467,027 |
| Feb 3, 2026 | 31.00 | 35.65 | 30.50 | 34.00 | 34.00 | 7.94% | 4,246,856 |
| Feb 2, 2026 | 31.50 | 34.00 | 30.00 | 31.50 | 31.50 | -9.48% | 7,566,217 |
| Jan 30, 2026 | 36.75 | 37.00 | 34.00 | 34.80 | 34.80 | -6.95% | 4,547,395 |
| Jan 29, 2026 | 40.00 | 40.00 | 37.40 | 37.40 | 37.40 | -4.35% | 3,656,036 |
| Jan 28, 2026 | 37.38 | 39.10 | 39.10 | 39.10 | 39.10 | 5.68% | 5,521,325 |
| Jan 27, 2026 | 38.90 | 39.20 | 37.00 | 37.00 | 37.00 | -5.13% | 2,722,229 |
| Jan 26, 2026 | 37.55 | 41.00 | 37.50 | 39.00 | 39.00 | 4.70% | 9,653,796 |
| Jan 23, 2026 | 35.75 | 38.00 | 35.50 | 37.25 | 37.25 | 4.34% | 4,933,641 |
| Jan 22, 2026 | 33.85 | 36.00 | 33.50 | 35.70 | 35.70 | 2.59% | 3,233,039 |
| Jan 21, 2026 | 34.00 | 35.30 | 34.00 | 34.80 | 34.80 | 4.19% | 3,571,575 |
| Jan 20, 2026 | 35.60 | 37.00 | 32.00 | 33.40 | 33.40 | -3.75% | 6,619,368 |
| Jan 19, 2026 | 29.25 | 34.88 | 29.40 | 34.70 | 34.70 | 18.63% | 12,418,160 |
| Jan 16, 2026 | 27.72 | 29.00 | 28.60 | 29.25 | 29.25 | 8.33% | 7,655,020 |
| Jan 15, 2026 | 26.75 | 28.00 | 26.00 | 27.00 | 27.00 | -1.82% | 1,406,626 |
| Jan 14, 2026 | 26.00 | 28.00 | 24.50 | 27.50 | 27.50 | 5.77% | 3,318,489 |
| Jan 13, 2026 | 26.50 | 27.00 | 25.50 | 26.00 | 26.00 | 4.00% | 2,169,560 |
| Jan 12, 2026 | 25.00 | 26.00 | 24.50 | 25.00 | 25.00 | - | 1,187,938 |
| Jan 9, 2026 | 24.95 | 26.50 | 24.50 | 25.00 | 25.00 | 3.09% | 2,951,535 |
| Jan 8, 2026 | 24.82 | 24.20 | 24.20 | 24.25 | 24.25 | 0.21% | 3,323,491 |
| Jan 7, 2026 | 23.00 | 24.20 | 22.50 | 24.20 | 24.20 | 5.22% | 1,092,343 |
| Jan 6, 2026 | 23.75 | 24.50 | 22.00 | 23.00 | 23.00 | -2.13% | 1,853,241 |
| Jan 5, 2026 | 24.50 | 25.50 | 22.10 | 23.50 | 23.50 | -6.00% | 3,709,443 |
| Jan 2, 2026 | 24.11 | 25.50 | 24.11 | 25.00 | 25.00 | 1.01% | 978,415 |
| Dec 31, 2025 | 25.50 | 26.00 | 24.50 | 24.75 | 24.75 | -1.00% | 1,352,794 |
| Dec 30, 2025 | 23.95 | 25.50 | 23.91 | 25.00 | 25.00 | 4.17% | 2,078,437 |
| Dec 29, 2025 | 22.25 | 24.55 | 21.50 | 24.00 | 24.00 | 7.87% | 3,228,630 |
| Dec 24, 2025 | 22.89 | 24.00 | 21.91 | 22.25 | 22.25 | -2.41% | 1,290,513 |
| Dec 23, 2025 | 23.15 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | 1,123,956 |
| Dec 22, 2025 | 21.95 | 23.50 | 21.60 | 22.85 | 22.85 | 5.79% | 1,436,628 |
| Dec 19, 2025 | 20.50 | 22.00 | 20.25 | 21.60 | 21.60 | 5.37% | 1,281,893 |
| Dec 18, 2025 | 21.50 | 21.55 | 20.00 | 20.50 | 20.50 | -6.82% | 3,272,352 |
| Dec 17, 2025 | 21.50 | 22.50 | 21.00 | 22.00 | 22.00 | - | 1,207,114 |
| Dec 16, 2025 | 22.00 | 22.40 | 21.00 | 22.00 | 22.00 | - | 1,249,802 |
| Dec 15, 2025 | 22.00 | 23.00 | 20.70 | 22.00 | 22.00 | - | 2,186,290 |
| Dec 12, 2025 | 23.12 | 22.00 | 22.00 | 22.00 | 22.00 | -5.38% | 6,962,556 |
| Dec 11, 2025 | 23.50 | 23.50 | 22.00 | 23.25 | 23.25 | -1.06% | 1,284,678 |
| Dec 10, 2025 | 23.00 | 24.00 | 22.69 | 23.50 | 23.50 | 2.17% | 1,212,631 |
| Dec 9, 2025 | 23.25 | 23.50 | 21.53 | 23.00 | 23.00 | -2.13% | 2,046,448 |
| Dec 8, 2025 | 23.00 | 24.50 | 23.00 | 23.50 | 23.50 | 2.17% | 2,444,046 |
| Dec 5, 2025 | 21.50 | 23.24 | 21.00 | 23.00 | 23.00 | 6.98% | 2,598,354 |
| Dec 4, 2025 | 22.50 | 23.00 | 21.00 | 21.50 | 21.50 | -4.44% | 636,265 |
| Dec 3, 2025 | 21.50 | 23.00 | 21.20 | 22.50 | 22.50 | 4.65% | 848,042 |
| Dec 2, 2025 | 21.40 | 22.20 | 22.20 | 21.50 | 21.50 | 2.38% | 730,739 |
| Dec 1, 2025 | 22.25 | 23.00 | 21.00 | 21.00 | 21.00 | -5.62% | 811,162 |
| Nov 28, 2025 | 21.50 | 23.00 | 21.50 | 22.25 | 22.25 | 3.49% | 1,727,280 |
| Nov 27, 2025 | 20.50 | 22.00 | 20.00 | 21.50 | 21.50 | 7.50% | 1,483,230 |
| Nov 26, 2025 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | - | 643,930 |
| Nov 25, 2025 | 20.00 | 21.00 | 19.60 | 20.00 | 20.00 | -1.23% | 1,514,670 |
| Nov 24, 2025 | 20.50 | 21.00 | 19.50 | 20.25 | 20.25 | 2.53% | 1,147,174 |
| Nov 21, 2025 | 19.75 | 20.50 | 18.60 | 19.75 | 19.75 | -3.66% | 1,474,432 |
| Nov 20, 2025 | 20.50 | 22.00 | 20.00 | 20.50 | 20.50 | - | 875,853 |
| Nov 19, 2025 | 19.00 | 22.00 | 18.80 | 20.50 | 20.50 | 7.89% | 2,409,249 |
| Nov 18, 2025 | 19.00 | 20.00 | 18.50 | 19.00 | 19.00 | -3.80% | 870,844 |
| Nov 17, 2025 | 19.50 | 20.00 | 18.95 | 19.75 | 19.75 | 2.86% | 962,677 |
| Nov 14, 2025 | 19.75 | 20.00 | 19.00 | 19.20 | 19.20 | -5.19% | 1,632,863 |
| Nov 13, 2025 | 20.50 | 22.00 | 20.00 | 20.25 | 20.25 | -1.22% | 2,088,121 |
| Nov 12, 2025 | 20.25 | 21.00 | 19.50 | 20.50 | 20.50 | 0.49% | 2,264,758 |
| Nov 11, 2025 | 19.85 | 21.44 | 19.50 | 20.40 | 20.40 | 0.99% | 3,258,338 |
| Nov 10, 2025 | 19.05 | 21.00 | 19.00 | 20.20 | 20.20 | 6.32% | 1,842,136 |
| Nov 7, 2025 | 18.50 | 19.50 | 17.86 | 19.00 | 19.00 | -3.06% | 1,805,898 |
| Nov 6, 2025 | 19.25 | 20.40 | 18.20 | 19.60 | 19.60 | 3.16% | 3,109,955 |
| Nov 5, 2025 | 19.75 | 20.50 | 18.00 | 19.00 | 19.00 | -3.80% | 6,508,890 |
| Nov 4, 2025 | 20.50 | 21.00 | 19.00 | 19.75 | 19.75 | -3.66% | 1,414,594 |
| Nov 3, 2025 | 22.25 | 23.00 | 20.00 | 20.50 | 20.50 | -6.82% | 1,192,259 |
| Oct 31, 2025 | 21.50 | 22.50 | 21.00 | 22.00 | 22.00 | 2.33% | 1,436,036 |
| Oct 30, 2025 | 21.25 | 23.00 | 21.00 | 21.50 | 21.50 | 2.38% | 3,356,338 |
| Oct 29, 2025 | 20.25 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 2,170,324 |
| Oct 28, 2025 | 19.50 | 20.50 | 18.50 | 20.00 | 20.00 | - | 4,767,831 |
| Oct 27, 2025 | 23.00 | 23.00 | 19.45 | 20.00 | 20.00 | -13.04% | 7,710,928 |
| Oct 24, 2025 | 23.25 | 24.00 | 21.80 | 23.00 | 23.00 | -2.13% | 2,129,992 |
| Oct 23, 2025 | 22.25 | 24.25 | 22.06 | 23.50 | 23.50 | 6.82% | 4,276,689 |
| Oct 22, 2025 | 22.00 | 23.50 | 21.00 | 22.00 | 22.00 | -2.22% | 5,191,010 |
| Oct 21, 2025 | 25.00 | 25.50 | 21.50 | 22.50 | 22.50 | -10.00% | 7,252,923 |
| Oct 20, 2025 | 26.05 | 26.90 | 24.00 | 25.00 | 25.00 | -4.40% | 4,201,896 |
| Oct 17, 2025 | 27.60 | 29.00 | 26.00 | 26.15 | 26.15 | -4.91% | 10,540,710 |
| Oct 16, 2025 | 27.75 | 28.95 | 25.08 | 27.50 | 27.50 | - | 10,851,710 |
| Oct 15, 2025 | 27.05 | 28.00 | 26.00 | 27.50 | 27.50 | 2.80% | 4,707,298 |