Orex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.30	0.30	0.28	0.28	0.28	-6.78%	26,829
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	9.26%	80,049
Apr 8, 2026	0.30	0.30	0.27	0.27	0.27	-8.47%	85,500
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	500
Apr 6, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	7,670
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	6,500
Apr 1, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	13,000
Mar 31, 2026	0.29	0.29	0.28	0.28	0.28	-8.20%	11,900
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	7.02%	5,104
Mar 27, 2026	0.24	0.30	0.24	0.29	0.29	14.00%	99,100
Mar 26, 2026	0.29	0.29	0.25	0.25	0.25	-12.28%	198,995
Mar 25, 2026	0.31	0.31	0.28	0.29	0.29	-3.39%	47,185
Mar 24, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	11,380
Mar 23, 2026	0.29	0.29	0.28	0.29	0.29	9.62%	11,670
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