Australia markets closed

Orpheus Uranium Limited (ORP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0800+0.0050 (+6.67%)
At close: 03:49PM AEST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.07500.08000.07400.08000.0800154,207
13 June 20240.08200.08200.07500.07500.0750144,343
12 June 20240.08300.08300.08100.08100.0810173,012
11 June 20240.08900.08900.08500.08500.085063,198
07 June 20240.08300.08900.08300.08900.089023,447
06 June 20240.08500.08500.08300.08300.083070,065
05 June 20240.09300.09300.08800.08800.088079,141
04 June 20240.09500.09500.09200.09200.092096,357
03 June 20240.09000.09800.09000.09500.0950122,854
31 May 20240.09000.09500.09000.09500.095057,631
30 May 20240.08900.08900.08900.08900.089011,575
29 May 20240.09100.09100.08900.08900.0890235,665
28 May 20240.09100.09100.08900.09100.0910381,810
27 May 20240.09200.09200.09200.09200.0920125,893
24 May 20240.09500.09500.09500.09500.095026,315
23 May 20240.09300.09500.09300.09500.095026,500
22 May 20240.10000.10000.09400.09800.0980294,372
21 May 20240.09700.10500.09700.10000.1000433,487
20 May 20240.09300.09300.09200.09200.0920203,263
17 May 20240.09300.09400.09100.09300.0930147,772
16 May 20240.10000.10000.09400.09400.0940340,136
15 May 20240.09800.10000.09800.09900.0990203,619
14 May 20240.09900.10000.09700.09700.0970113,000
13 May 20240.10000.10000.09600.09600.096095,413
10 May 20240.09500.09900.09500.09600.0960115,344
09 May 20240.09500.09500.09400.09400.094012,891
08 May 2024------
07 May 20240.10000.10000.09500.09500.0950287,230
06 May 20240.09800.10000.09800.09900.0990345,237
03 May 20240.09800.09900.09400.09700.0970569,962
02 May 20240.09700.10000.09600.09600.096029,249
01 May 20240.09800.10000.09700.09800.0980508,542
30 Apr 20240.10500.10500.09800.09800.0980295,596
29 Apr 20240.10000.10500.09900.10500.1050270,271
26 Apr 20240.11000.11000.10000.10000.100021,836
24 Apr 20240.10000.10500.09900.09900.0990241,326
23 Apr 20240.11000.11000.10500.10500.105010,268
22 Apr 20240.11000.11000.11000.11000.11005,455
19 Apr 20240.10000.11500.10000.11000.1100282,029
18 Apr 20240.11500.11500.10500.10500.1050428,871
17 Apr 20240.10500.11500.10000.11500.1150242,669
16 Apr 20240.11000.11000.10000.10000.1000265,484
15 Apr 20240.11000.12000.10500.10500.1050428,711
12 Apr 20240.09500.12000.09500.12000.12001,078,627
11 Apr 2024------
10 Apr 20240.09000.09500.09000.09100.0910235,831
09 Apr 20240.08400.09000.08200.08900.0890266,046
08 Apr 20240.08000.08100.08000.08000.080068,161
05 Apr 20240.08600.08700.08400.08500.0850110,607
04 Apr 20240.08800.08800.08600.08600.0860164,580
03 Apr 20240.08700.09000.08700.09000.090090,145
02 Apr 20240.08900.08900.08500.08500.0850232,168
28 Mar 20240.08400.08500.08400.08500.085057,568
27 Mar 20240.08900.08900.08000.08000.0800330,094
26 Mar 20240.08800.08800.08800.08800.088038,148
25 Mar 20240.09100.09100.08800.08800.0880205,047
22 Mar 20240.09300.09300.09100.09100.0910551,598
21 Mar 20240.09300.09700.09300.09700.097057,230
20 Mar 20240.09000.09000.08900.09000.090043,793
19 Mar 20240.09100.09300.08800.09300.0930297,161
18 Mar 20240.08900.09000.08900.09000.0900219,255
15 Mar 20240.09100.09100.08600.08600.086020,568
14 Mar 20240.08500.09100.08000.09100.09101,252,038
13 Mar 20240.09000.09000.08500.08500.0850100,008
12 Mar 20240.08200.08800.08200.08800.0880198,113
11 Mar 20240.09400.09400.08200.08750.0875391,985
08 Mar 20240.10000.10000.09000.09400.0940323,414
07 Mar 20240.09900.09900.09900.09900.0990516
06 Mar 20240.09500.09900.09000.09900.099094,863
05 Mar 20240.09600.09600.09000.09000.0900220,083
04 Mar 20240.09000.10000.09000.09600.0960158,100
01 Mar 20240.09100.09100.09000.09000.090082,858
29 Feb 20240.09700.10000.09100.09100.0910192,538
28 Feb 20240.09300.10000.09200.10000.1000330,576
27 Feb 20240.09100.09300.09100.09100.0910131,272
26 Feb 20240.09000.09300.09000.09300.0930214,546
23 Feb 20240.09500.09500.09000.09000.0900504,226
22 Feb 20240.09500.09500.09500.09500.09507
21 Feb 20240.10000.10000.09000.09000.0900549,969
20 Feb 20240.09500.09600.09200.09500.0950210,974
19 Feb 20240.10000.10000.09500.09600.0960215,448
16 Feb 20240.09700.10000.09700.10000.1000130,408
15 Feb 20240.10500.10500.09500.10000.1000216,583
14 Feb 20240.10500.10500.10000.10000.1000588,358
13 Feb 20240.10500.10500.10500.10500.105076,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.