Orosur Mining Inc. (AIM:OMI)
London
· Delayed Price · Currency is GBP · Price in GBX 20.00
+0.25 (1.27%)
Apr 28, 2026, 5:07 PM GMT
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.00 | 20.50 | 19.65 | 20.50 | - | 3.80% | 276,336 |
| 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 | 18.50 | 19.50 | 19.50 | 6.85% | 3,791,513 |
| Apr 7, 2026 | 19.00 | 20.00 | 18.00 | 18.25 | 18.25 | -1.35% | 2,734,607 |
| Apr 2, 2026 | 19.25 | 19.00 | 18.00 | 18.50 | 18.50 | -5.13% | 1,390,543 |
| Apr 1, 2026 | 18.50 | 21.00 | 18.50 | 19.50 | 19.50 | 8.33% | 2,602,663 |
| Mar 31, 2026 | 18.44 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,139,649 |
| Mar 30, 2026 | 17.25 | 19.50 | 17.00 | 19.00 | 19.00 | 15.15% | 1,745,849 |
| Mar 27, 2026 | 17.25 | 18.00 | 16.50 | 16.50 | 16.50 | -2.94% | 2,212,872 |
| Mar 26, 2026 | 18.00 | 18.20 | 17.00 | 17.00 | 17.00 | -4.23% | 2,143,707 |
| Mar 25, 2026 | 18.30 | 19.50 | 17.50 | 17.75 | 17.75 | -1.39% | 1,990,731 |
| Mar 24, 2026 | 17.75 | 18.00 | 17.00 | 18.00 | 18.00 | - | 1,022,895 |
| Mar 23, 2026 | 17.65 | 18.00 | 16.05 | 18.00 | 18.00 | - | 7,136,214 |
| Mar 20, 2026 | 17.75 | 18.80 | 17.27 | 18.00 | 18.00 | - | 2,266,598 |
| Mar 19, 2026 | 19.00 | 19.00 | 16.75 | 18.00 | 18.00 | -5.26% | 5,504,153 |
| Mar 18, 2026 | 20.25 | 20.50 | 18.80 | 19.00 | 19.00 | -6.17% | 4,122,312 |
| Mar 17, 2026 | 19.15 | 20.50 | 18.80 | 20.25 | 20.25 | 2.53% | 2,186,796 |
| Mar 16, 2026 | 19.50 | 20.00 | 18.60 | 19.75 | 19.75 | 1.28% | 1,984,547 |
| Mar 13, 2026 | 20.00 | 21.20 | 19.50 | 19.50 | 19.50 | -4.88% | 1,469,414 |
| Mar 12, 2026 | 21.30 | 21.60 | 19.99 | 20.50 | 20.50 | -4.65% | 1,726,967 |
| Mar 11, 2026 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 1,997,442 |
| Mar 10, 2026 | 19.35 | 22.29 | 19.00 | 22.00 | 22.00 | 14.58% | 5,188,885 |
| Mar 9, 2026 | 21.00 | 22.00 | 18.50 | 19.20 | 19.20 | -8.57% | 8,574,553 |
| 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% | 2,698,533 |
| 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 | 26.75 | 27.00 | 24.54 | 24.75 | 24.75 | -8.33% | 2,937,038 |
| Feb 24, 2026 | 28.50 | 30.00 | 26.54 | 27.00 | 27.00 | 0.93% | 6,505,967 |
| Feb 23, 2026 | 23.75 | 27.50 | 23.50 | 26.75 | 26.75 | 16.30% | 7,909,543 |
| 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% | 4,045,185 |
| 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 | 31.75 | 32.00 | 25.50 | 25.90 | 25.90 | -23.82% | 23,413,510 |
| 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 | 33.75 | 34.50 | 32.00 | 32.00 | 32.00 | -5.88% | 1,331,131 |
| Feb 4, 2026 | 34.50 | 36.00 | 33.50 | 34.00 | 34.00 | - | 1,517,027 |
| 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 | 40.25 | 40.50 | 35.60 | 37.40 | 37.40 | -4.35% | 4,768,220 |
| Jan 28, 2026 | 37.25 | 39.92 | 37.00 | 39.10 | 39.10 | 5.68% | 5,842,850 |
| Jan 27, 2026 | 38.50 | 39.50 | 36.60 | 37.00 | 37.00 | -5.13% | 3,251,331 |
| 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 | 36.25 | 34.00 | 34.80 | 34.80 | 4.19% | 3,576,579 |
| 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 | 27.50 | 30.50 | 27.00 | 29.25 | 29.25 | 8.33% | 7,655,022 |
| 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 | 24.50 | 26.50 | 24.50 | 25.00 | 25.00 | 3.09% | 2,951,535 |
| Jan 8, 2026 | 24.25 | 25.80 | 23.50 | 24.25 | 24.25 | 0.21% | 3,323,493 |
| 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% | 4,104,127 |
| Jan 2, 2026 | 24.50 | 25.50 | 24.11 | 25.00 | 25.00 | 1.01% | 1,271,864 |
| 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 | 23.30 | 24.00 | 21.91 | 22.25 | 22.25 | -2.41% | 1,290,515 |
| Dec 23, 2025 | 22.75 | 24.00 | 22.00 | 22.80 | 22.80 | -0.22% | 1,123,957 |
| 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 | 23.50 | 24.25 | 21.00 | 22.00 | 22.00 | -5.38% | 7,080,880 |
| 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% | 2,500,046 |
| 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 |