Orex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.29	0.29	0.26	0.26	0.26	-7.14%	50,000
Mar 19, 2026	0.32	0.32	0.27	0.28	0.28	-12.50%	473,063
Mar 18, 2026	0.36	0.36	0.32	0.32	0.32	-11.11%	102,107
Mar 17, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	2,073
Mar 16, 2026	0.36	0.36	0.32	0.34	0.34	-2.86%	130,010
Mar 13, 2026	0.31	0.36	0.30	0.35	0.35	12.90%	871,385
Mar 12, 2026	0.35	0.35	0.31	0.31	0.31	-8.82%	87,303
Mar 11, 2026	0.30	0.34	0.30	0.34	0.34	13.33%	197,809
Mar 10, 2026	0.30	0.32	0.29	0.30	0.30	1.69%	317,002
Mar 9, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	142,510
Mar 6, 2026	0.30	0.30	0.28	0.28	0.28	-9.68%	253,000
Mar 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	36,700
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-	31,800
Mar 3, 2026	0.33	0.34	0.32	0.32	0.32	-7.25%	39,116
Mar 2, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	53,702
Feb 27, 2026	0.32	0.35	0.32	0.35	0.35	11.11%	147,500
Feb 26, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	51,500
Feb 25, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	125,229
Feb 24, 2026	0.31	0.36	0.31	0.34	0.34	1.52%	82,000
Feb 23, 2026	0.35	0.36	0.32	0.33	0.33	-1.49%	91,974
Feb 20, 2026	0.35	0.35	0.32	0.34	0.34	-4.29%	83,990
Feb 19, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	160,525
Feb 18, 2026	0.38	0.38	0.36	0.36	0.36	1.41%	226,500
Feb 17, 2026	0.36	0.36	0.35	0.36	0.36	-4.05%	135,758
Feb 13, 2026	0.37	0.38	0.37	0.37	0.37	5.71%	205,010
Feb 12, 2026	0.38	0.38	0.35	0.35	0.35	-5.41%	200,847
Feb 11, 2026	0.36	0.40	0.36	0.37	0.37	5.71%	352,741
Feb 10, 2026	0.31	0.38	0.30	0.35	0.35	16.67%	222,400
Feb 9, 2026	0.24	0.31	0.24	0.30	0.30	15.38%	227,402
Feb 6, 2026	0.26	0.26	0.23	0.26	0.26	4.00%	67,253
Feb 5, 2026	0.24	0.26	0.23	0.25	0.25	13.64%	544,335
Feb 4, 2026	0.25	0.25	0.21	0.22	0.22	-2.22%	284,304
Feb 3, 2026	0.21	0.24	0.20	0.23	0.23	2.27%	739,960
Feb 2, 2026	0.21	0.22	0.20	0.22	0.22	-	1,571,335
Jan 30, 2026	0.27	0.27	0.21	0.22	0.22	-22.81%	647,340
Jan 29, 2026	0.30	0.30	0.27	0.29	0.29	-1.72%	117,447
Jan 28, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	272,420
Jan 27, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	177,179
Jan 26, 2026	0.30	0.32	0.29	0.29	0.29	3.57%	452,962
Jan 23, 2026	0.29	0.31	0.28	0.28	0.28	-3.45%	184,833
Jan 22, 2026	0.30	0.31	0.28	0.29	0.29	-	89,166
Jan 21, 2026	0.29	0.29	0.28	0.29	0.29	-	49,500
Jan 20, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	100,311
Jan 19, 2026	0.30	0.32	0.30	0.31	0.31	-4.62%	61,886
Jan 16, 2026	0.30	0.33	0.30	0.33	0.33	6.56%	173,448
Jan 15, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	97,002
Jan 14, 2026	0.30	0.33	0.30	0.31	0.31	3.33%	229,974
Jan 13, 2026	0.30	0.33	0.27	0.30	0.30	3.45%	618,625
Jan 12, 2026	0.24	0.33	0.23	0.29	0.29	16.00%	455,829
Jan 9, 2026	0.20	0.25	0.20	0.25	0.25	21.95%	45,235