Orex Minerals Inc. (TSXV:REX)
Canada · Delayed Price · Currency is CAD 0.1650
-0.0100 (-5.71%)
Oct 24, 2025, 3:54 PM EDT
Orex Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 31,100 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 28,000 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 28,300 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 163,500 |
| Oct 17, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -12.20% | 239,600 |
| Oct 16, 2025 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -2.38% | 226,829 |
| Oct 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 21,500 |
| Oct 14, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 159,554 |
| Oct 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 22,934 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 128,400 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 28,000 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 37,800 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 63,301 |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 16,200 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 126,726 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -15.38% | 142,500 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | 1.96% | 185,336 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 172,719 |
| Sep 26, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 13.33% | 306,931 |
| Sep 25, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 61,000 |
| Sep 24, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 15,300 |
| Sep 23, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 329,200 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 197,416 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 80,040 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,000 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 40,900 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 159,300 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 330,025 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -5.88% | 380,600 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 150,800 |
| Sep 10, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 650,932 |
| Sep 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.63% | 158,800 |
| Sep 8, 2025 | 0.22 | 0.26 | 0.21 | 0.22 | 0.22 | -2.27% | 514,542 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -15.38% | 355,700 |
| Sep 4, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 111,500 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 139,100 |
| Sep 2, 2025 | 0.25 | 0.29 | 0.24 | 0.28 | 0.28 | 21.74% | 440,822 |
| Aug 29, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 24.32% | 508,200 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 69,100 |
| Aug 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 34,600 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | - |
| Aug 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 117,800 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12.12% | 7,400 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,900 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.33% | 212,700 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 28,500 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 14,000 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 46,218 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 109,625 |