Orion Minerals Limited (JSE:ORN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20.00
0.00 (0.00%)
At close: Nov 28, 2025
Orion Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,827,325 |
| Nov 27, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,438,609 |
| Nov 26, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,900,012 |
| Nov 25, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 3,346,984 |
| Nov 24, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,784,212 |
| Nov 21, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 3,179,104 |
| Nov 20, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,856,715 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 191,076 |
| Nov 18, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,453,606 |
| Nov 17, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,501,595 |
| Nov 14, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,199,025 |
| Nov 13, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,511,118 |
| Nov 12, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 909,867 |
| Nov 11, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 3,956,315 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 816,462 |
| Nov 7, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,563,550 |
| Nov 6, 2025 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,316,588 |
| Nov 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,991,037 |
| Nov 4, 2025 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,605,157 |
| Nov 3, 2025 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 3,171,684 |
| Oct 31, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 6,258,072 |
| Oct 30, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 6,907,978 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 4,577,546 |
| Oct 28, 2025 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | - | 3,019,912 |
| Oct 27, 2025 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 6,689,406 |
| Oct 24, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 9,211,997 |
| Oct 23, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,793,486 |
| Oct 22, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 906,379 |
| Oct 21, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | -4.76% | 9,719,062 |
| Oct 20, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 9,154,656 |
| Oct 17, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 12,152,290 |
| Oct 16, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 19,755,560 |
| Oct 15, 2025 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 15,037,390 |
| Oct 14, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 32,170,550 |
| Oct 13, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 16,803,690 |
| Oct 10, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 9,931,270 |
| Oct 9, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 3,365,624 |
| Oct 8, 2025 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 6,224,451 |
| Oct 7, 2025 | 20.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 10,499,190 |
| Oct 6, 2025 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 16,442,560 |
| Oct 3, 2025 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | - | 22,608,840 |
| Oct 2, 2025 | 20.00 | 22.00 | 19.00 | 22.00 | 22.00 | 10.00% | 17,008,890 |
| Oct 1, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 15,541,050 |
| Sep 30, 2025 | 23.00 | 24.00 | 18.00 | 20.00 | 20.00 | -13.04% | 24,613,430 |
| Sep 29, 2025 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | - | 10,549,120 |
| Sep 26, 2025 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | 4.55% | 6,381,614 |
| Sep 25, 2025 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 4,008,673 |
| Sep 23, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 5,818,113 |
| Sep 22, 2025 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 6,387,780 |
| Sep 19, 2025 | 19.00 | 22.00 | 19.00 | 22.00 | 22.00 | 15.79% | 9,117,184 |