Orion Minerals Limited (JSE:ORN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13.00
+1.00 (8.33%)
At close: Aug 1, 2025, 5:00 PM SAST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 550,919 |
| Jun 18, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 254,000 |
| Jun 17, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 1,008,352 |
| Jun 13, 2025 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | -6.67% | 4,820,170 |
| Jun 12, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 475,346 |
| Jun 11, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 6,034,126 |
| Jun 10, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 2,987,762 |
| Jun 9, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 484,410 |
| Jun 6, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 2,515,411 |
| Jun 5, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 1,250,373 |
| Jun 4, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 1,185,750 |
| Jun 3, 2025 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 1,671,175 |
| Jun 2, 2025 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | -6.67% | 14,773,790 |
| May 30, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 1,851,701 |
| May 29, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 2,329,626 |
| May 28, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 3,795,526 |
| May 27, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 830,603 |
| May 26, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 2,546,398 |
| May 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 176,050 |