Canada markets close in 4 hours 50 minutes

Orpheus Uranium Limited (ORP.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0960+0.0020 (+2.13%)
At close: 03:50PM AEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.09500.09900.09500.09600.0960115,344
May 09, 20240.09500.09500.09400.09400.094012,891
May 08, 2024------
May 07, 20240.10000.10000.09500.09500.0950287,230
May 06, 20240.09800.10000.09800.09900.0990345,237
May 03, 20240.09800.09900.09400.09700.0970569,962
May 02, 20240.09700.10000.09600.09600.096029,249
May 01, 20240.09800.10000.09700.09800.0980508,542
Apr 30, 20240.10500.10500.09800.09800.0980295,596
Apr 29, 20240.10000.10500.09900.10500.1050270,271
Apr 26, 20240.11000.11000.10000.10000.100021,836
Apr 24, 20240.10000.10500.09900.09900.0990241,326
Apr 23, 20240.11000.11000.10500.10500.105010,268
Apr 22, 20240.11000.11000.11000.11000.11005,455
Apr 19, 20240.10000.11500.10000.11000.1100282,029
Apr 18, 20240.11500.11500.10500.10500.1050428,871
Apr 17, 20240.10500.11500.10000.11500.1150242,669
Apr 16, 20240.11000.11000.10000.10000.1000265,484
Apr 15, 20240.11000.12000.10500.10500.1050428,711
Apr 12, 20240.09500.12000.09500.12000.12001,078,627
Apr 11, 2024------
Apr 10, 20240.09000.09500.09000.09100.0910235,831
Apr 09, 20240.08400.09000.08200.08900.0890266,046
Apr 08, 20240.08000.08100.08000.08000.080068,161
Apr 05, 20240.08600.08700.08400.08500.0850110,607
Apr 04, 20240.08800.08800.08600.08600.0860164,580
Apr 03, 20240.08700.09000.08700.09000.090090,145
Apr 02, 20240.08900.08900.08500.08500.0850232,168
Mar 28, 20240.08400.08500.08400.08500.085057,568
Mar 27, 20240.08900.08900.08000.08000.0800330,094
Mar 26, 20240.08800.08800.08800.08800.088038,148
Mar 25, 20240.09100.09100.08800.08800.0880205,047
Mar 22, 20240.09300.09300.09100.09100.0910551,598
Mar 21, 20240.09300.09700.09300.09700.097057,230
Mar 20, 20240.09000.09000.08900.09000.090043,793
Mar 19, 20240.09100.09300.08800.09300.0930297,161
Mar 18, 20240.08900.09000.08900.09000.0900219,255
Mar 15, 20240.09100.09100.08600.08600.086020,568
Mar 14, 20240.08500.09100.08000.09100.09101,252,038
Mar 13, 20240.09000.09000.08500.08500.0850100,008
Mar 12, 20240.08200.08800.08200.08800.0880198,113
Mar 11, 20240.09400.09400.08200.08750.0875391,985
Mar 08, 20240.10000.10000.09000.09400.0940323,414
Mar 07, 20240.09900.09900.09900.09900.0990516
Mar 06, 20240.09500.09900.09000.09900.099094,863
Mar 05, 20240.09600.09600.09000.09000.0900220,083
Mar 04, 20240.09000.10000.09000.09600.0960158,100
Mar 01, 20240.09100.09100.09000.09000.090082,858
Feb 29, 20240.09700.10000.09100.09100.0910192,538
Feb 28, 20240.09300.10000.09200.10000.1000330,576
Feb 27, 20240.09100.09300.09100.09100.0910131,272
Feb 26, 20240.09000.09300.09000.09300.0930214,546
Feb 23, 20240.09500.09500.09000.09000.0900504,226
Feb 22, 20240.09500.09500.09500.09500.09507
Feb 21, 20240.10000.10000.09000.09000.0900549,969
Feb 20, 20240.09500.09600.09200.09500.0950210,974
Feb 19, 20240.10000.10000.09500.09600.0960215,448
Feb 16, 20240.09700.10000.09700.10000.1000130,408
Feb 15, 20240.10500.10500.09500.10000.1000216,583
Feb 14, 20240.10500.10500.10000.10000.1000588,358
Feb 13, 20240.10500.10500.10500.10500.105076,378
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.