Orion Minerals Limited (JSE:ORN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12.00
0.00 (0.00%)
Last updated: Aug 28, 2025, 10:19 AM SAST
Orion Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 1,841,365 |
| Aug 27, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 1,838,941 |
| Aug 26, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 3,721,630 |
| Aug 25, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 5,543,157 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 4,031,334 |
| Aug 21, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 2,108,354 |
| Aug 20, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 266,044 |
| Aug 19, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 7,403,184 |
| Aug 18, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 6,315,408 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 4,660,603 |
| Aug 14, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 5,915,924 |
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,225,371 |
| Aug 12, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 4,908,523 |
| Aug 11, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 4,101,723 |
| Aug 8, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 6,250,564 |
| Aug 7, 2025 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 14,918,990 |
| Aug 6, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 3,145,136 |
| Aug 5, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 2,556,983 |
| Aug 4, 2025 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 3,471,844 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 3,408,326 |
| Jul 31, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,161,238 |
| Jul 30, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 2,447,228 |
| Jul 29, 2025 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 3,528,092 |
| Jul 28, 2025 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 1,149,911 |
| Jul 25, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 4,155,339 |
| Jul 24, 2025 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 3,446,039 |
| Jul 23, 2025 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 5,557,786 |
| Jul 22, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 2,587,071 |
| Jul 21, 2025 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 3,533,006 |
| Jul 18, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 4,374,444 |
| Jul 17, 2025 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | - | 1,548,344 |
| Jul 16, 2025 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | - | 575,395 |
| Jul 15, 2025 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 2,283,883 |
| Jul 14, 2025 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 2,486,892 |
| Jul 11, 2025 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 1,403,606 |
| Jul 10, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 2,065,023 |
| Jul 9, 2025 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | - | 2,701,275 |
| Jul 8, 2025 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 4,246,782 |
| Jul 7, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 8,074,695 |
| Jul 4, 2025 | 15.00 | 15.00 | 12.00 | 14.00 | 14.00 | -6.67% | 15,777,410 |
| Jul 3, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 695,656 |
| Jul 2, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 2,819,165 |
| Jul 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,644,846 |
| Jun 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,028,183 |
| Jun 27, 2025 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | -6.67% | 2,873,870 |
| Jun 26, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 1,161,213 |
| Jun 25, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 1,288,000 |
| Jun 24, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 4,097,518 |
| Jun 23, 2025 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | -6.67% | 4,882,041 |
| Jun 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 32,021 |