Orpheus Uranium Limited (ASX:ORP)
Australia · Delayed Price · Currency is AUD 0.1350
+0.0150 (12.50%)
Aug 24, 2026, 4:18 PM AEST
Orpheus Uranium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 392,773 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 77,005 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 151,536 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 400,070 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 367,908 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 463,994 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 186,694 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 20,055 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 239,042 |
| Aug 11, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 1,113,189 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 662,865 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 50,611 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 260,844 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 921,292 |
| Aug 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 210,496 |
| Aug 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,255,799 |
| Jul 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 11.11% | 472,924 |
| Jul 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 443,950 |
| Jul 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 993,927 |
| Jul 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.16% | 434,806 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 20,277 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 809,769 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 333,667 |
| Jul 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 424,466 |
| Jul 17, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 6.38% | 541,359 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.05% | 287,322 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 224,315 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 392,137 |
| Jul 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 7.53% | 1,810,491 |
| Jul 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.41% | 232,987 |
| Jul 9, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.30% | 363,182 |
| Jul 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 30,470 |
| Jul 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 55 |
| Jul 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.30% | 176,722 |
| Jul 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 51,452 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.30% | 22,900 |
| Jul 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 35,172 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 118,711 |
| Jun 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.55% | 223,466 |
| Jun 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 18,296 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.02% | 144,585 |
| Jun 24, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 5.06% | 126,746 |
| Jun 23, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -4.82% | 77,447 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -13.54% | 289,129 |
| Jun 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 10,906 |
| Jun 18, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 19.05% | 1,528,432 |
| Jun 17, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 18.31% | 1,138,794 |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,726 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 784,357 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 294,405 |