Orex Minerals Inc. (ORMNF)
OTCMKTS · Delayed Price · Currency is USD
0.1500
+0.0040 (2.74%)
At close: Jun 12, 2026
ORMNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.55% | 350 |
| May 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.39% | 541 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.50% | 100 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.10% | 904 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.22% | 250 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.18% | 3,034 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 800 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.56% | 1,000 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.18% | 25,045 |
| Apr 17, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 8.03% | 57,208 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.33% | 11,350 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -0.79% | 15,793 |
| Apr 13, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -3.15% | 10,955 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 6.18% | 6,020 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.03% | 200 |
| Apr 1, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -0.05% | 32,490 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.19% | 100 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.10% | 1,200 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.91% | 6,600 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.68% | 1,000 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.18% | 10,100 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.37% | 2,500 |
| Mar 19, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -14.44% | 14,119 |
| Mar 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -4.87% | 20,007 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.08% | 11,013 |
| Mar 13, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | 1.04% | 95,000 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | - | 6,468 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 8.82% | 20,530 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.91% | 2,972 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.57% | 1,000 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.19% | 14,598 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.02% | 501 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.32% | 6,223 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 10.88% | 17,647 |