Orex Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.26	0.26	0.25	0.25	0.25	-	23,000
Apr 30, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	50,400
Apr 29, 2026	0.27	0.27	0.26	0.26	0.26	-8.77%	87,600
Apr 28, 2026	0.29	0.29	0.29	0.29	0.29	-	1,000
Apr 27, 2026	0.29	0.29	0.28	0.29	0.29	-	7,500
Apr 24, 2026	0.29	0.29	0.29	0.29	0.29	-	28,500
Apr 22, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	33,620
Apr 21, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	106,000
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	28,004
Apr 17, 2026	0.29	0.30	0.29	0.29	0.29	-	32,854
Apr 16, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	37,000
Apr 15, 2026	0.28	0.29	0.28	0.28	0.28	-	23,600
Apr 14, 2026	0.28	0.28	0.26	0.28	0.28	-	83,000
Apr 13, 2026	0.29	0.29	0.28	0.28	0.28	-	22,500
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