Orion Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	3.70%	135,150
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-	144,779
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-	434,049
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	12.50%	3,953,236
Mar 25, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	3,110,036
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	-	834,600
Mar 23, 2026	0.03	0.03	0.02	0.03	0.03	-3.85%	2,717,531
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-1.89%	500,000
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-1.85%	3,457,564
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-6.90%	14,900
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-	980,270
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-6.45%	3,339,541
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-	185,713
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-	757,347
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	353,957
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	-	650,483
Mar 9, 2026	0.04	0.04	0.03	0.03	0.03	-9.09%	1,136,290
Mar 6, 2026	0.04	0.04	0.03	0.03	0.03	-2.94%	793,804
Mar 5, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	4,346,549
Mar 4, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	752,997
Mar 3, 2026	0.04	0.04	0.03	0.03	0.03	-13.16%	924,925
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-	634,430
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	431,281
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	23,317
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-	135,129
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-	1,834,917
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	11.76%	2,003,770
Feb 20, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	2,258,995
Feb 19, 2026	0.04	0.04	0.03	0.04	0.04	-	88,919
Feb 18, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	1,195,251
Feb 17, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	403,148
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	2,157,282
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	482,496
Feb 12, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	615,652
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-	628,239
Feb 10, 2026	0.04	0.04	0.03	0.03	0.03	-17.95%	12,104,920
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	10,626,172
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	6,891,924
Feb 5, 2026	0.04	0.04	0.03	0.04	0.04	2.78%	6,678,227
Feb 4, 2026	0.03	0.04	0.03	0.04	0.04	5.88%	7,538,625
Feb 3, 2026	0.04	0.04	0.03	0.03	0.03	-	4,550,174
Feb 2, 2026	0.03	0.04	0.03	0.03	0.03	-	10,852,180
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	-	6,708,433
Jan 29, 2026	0.04	0.04	0.03	0.03	0.03	3.03%	11,088,100
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	3,619,557
Jan 27, 2026	0.03	0.03	0.03	0.03	0.03	14.29%	6,748,393
Jan 23, 2026	0.03	0.03	0.03	0.03	0.03	3.70%	2,007,227
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	8.00%	2,770,784
Jan 21, 2026	0.03	0.03	0.02	0.03	0.03	4.17%	1,766,717
Jan 20, 2026	0.02	0.03	0.02	0.02	0.02	-4.00%	1,500,330