Orex Minerals Inc. (TSXV:REX)
Canada
· Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
Apr 23, 2025, 9:46 AM EDT
Orex Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 2,000 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 13,000 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | - |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 16,340 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,301 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 2,826 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,500 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 2,500 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 5,800 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,500 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 25,500 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,306 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 45,700 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 19,900 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 24,500 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.59% | 34,500 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.55% | 17,818 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 34,000 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 116,512 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 6,000 |
| Mar 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 66,000 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 19,700 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,000 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 60,625 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 39,000 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 18,000 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 26,411 |
| Mar 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 41,500 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 52,000 |
| Mar 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 73,500 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 30,830 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 52,001 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,000 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 600 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,000 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 7,500 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 162,700 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 2,000 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 21,700 |
| Feb 25, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | -3.23% | 175,800 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 16,000 |
| Feb 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 21,639 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,700 |
| Feb 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -6.25% | 5,500 |
| Feb 18, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -5.88% | 29,126 |
| Feb 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | - |
| Feb 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,545 |
| Feb 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 22.22% | 94,000 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 11,000 |