Orex Minerals Inc. (TSXV:REX)
Canada · Delayed Price · Currency is CAD 0.2150
0.00 (0.00%)
At close: Dec 5, 2025
Orex Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 22,685 |
| Dec 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 45,500 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 12.50% | 64,815 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 134,637 |
| Dec 1, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 13.51% | 155,296 |
| Nov 28, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 15.62% | 110,500 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,808 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 35,120 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,050 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 62,600 |
| Nov 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 21,500 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 31,500 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 44,350 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 47,133 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 37,230 |
| Nov 12, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 266,700 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 15,700 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 48,789 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 17,200 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 107,850 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.69% | 8,500 |
| Nov 3, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 39,000 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 79,065 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 68,000 |
| Oct 29, 2025 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | 12.50% | 735,156 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 20,600 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 24,100 |
| 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% | 27,950 |
| 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 | - | 152,113 |
| 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% | 128,350 |
| 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% | 15,251 |
| Sep 23, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 329,190 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 197,416 |