Orex Minerals Inc. (ORMNF)
OTCMKTS · Delayed Price · Currency is USD
0.1199
-0.0301 (-20.07%)
Sep 25, 2026, 11:01 AM EST
ORMNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | -20.07% | 750 |
| Sep 24, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | -11.76% | 20,299 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 1,000 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 15.55% | 6,000 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 15.23% | 5,900 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -18.90% | 17,822 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.83% | 2,700 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.11% | 1,000 |
| Sep 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 10.55% | 7,634 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.22% | 1,005 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.10% | 35,800 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.39% | 200 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.24% | 3,000 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.21% | 50,000 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.38% | 3,200 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 37.30% | 790 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -23.35% | 5,500 |
| Aug 4, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | -40.36% | 4,410 |
| Aug 3, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 94.70% | 9,502 |
| Jul 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -12.01% | 32,000 |
| Jul 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.18% | 4,088 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.40% | 10,100 |
| Jul 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.44% | 2,300 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.55% | 8,500 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.12% | 10,000 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 18.33% | 38,600 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 45.19% | 3,000 |
| Jul 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -33.13% | 300 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.47% | 11,740 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.96% | 528 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -10.57% | 9,107 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.82% | 300 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.60% | 1,740 |
| Jun 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -11.27% | 4,051 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.74% | 151 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.64% | 25,000 |
| Jun 5, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -5.98% | 7,563 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.00% | 11,300 |
| May 29, 2026 | 0.25 | 0.25 | 0.18 | 0.18 | 0.18 | 3.74% | 1,125 |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.82% | 140 |
| May 27, 2026 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | -0.18% | 1,140 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.53% | 6,000 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.20% | 3,640 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -14.19% | 2,470 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.75% | 2,500 |
| May 13, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 0.75% | 14,500 |
| May 11, 2026 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 6.76% | 31,643 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.17% | 1,870 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.76% | 251 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.91% | 10,000 |