Skip to main content
Orpheus Uranium Limited (ASX:ORP)
Australia flag Australia · Delayed Price · Currency is AUD
0.0630
+0.0040 (6.78%)
Mar 10, 2026, 3:56 PM AEST

Orpheus Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.060.060.060.060.066.78%94,785
Mar 9, 20260.060.070.060.060.06-7.81%281,129
Mar 6, 20260.070.070.060.060.06-286,423
Mar 5, 20260.060.060.060.060.06-4.48%7,671
Mar 4, 20260.070.070.070.070.073.08%7,916
Mar 3, 20260.060.070.060.070.073.17%242,315
Mar 2, 20260.070.070.060.060.06-5.97%617,212
Feb 27, 20260.070.070.070.070.073.08%36,649
Feb 26, 20260.070.070.070.070.07-2.99%73,102
Feb 25, 20260.070.070.070.070.071.52%279,679
Feb 24, 20260.070.070.070.070.071.54%269,504
Feb 23, 20260.070.070.070.070.07-1.52%540,072
Feb 20, 20260.070.070.070.070.071.54%57,706
Feb 19, 20260.070.070.070.070.07-4.41%21,194
Feb 18, 20260.070.070.070.070.07-1.45%160,501
Feb 17, 20260.070.070.070.070.072.99%997,758
Feb 16, 20260.070.070.070.070.073.08%3,540,342
Feb 13, 20260.070.070.070.070.07-2.99%424,128
Feb 12, 20260.070.070.070.070.07-26,001
Feb 11, 20260.070.070.070.070.07-147,284
Feb 10, 20260.070.070.070.070.07-398,510
Feb 9, 20260.060.070.060.070.0711.67%255,677
Feb 6, 20260.060.060.060.060.06-4.76%805,328
Feb 5, 20260.070.070.060.060.06-3.08%399,803
Feb 4, 20260.070.070.070.070.07-7.14%621,591
Jan 30, 20260.070.070.070.070.076.06%938,159
Jan 29, 20260.060.070.060.070.073.13%1,166,373
Jan 28, 20260.070.070.060.060.06-1.54%414,535
Jan 27, 20260.070.070.070.070.07-1.52%487,138
Jan 23, 20260.070.070.060.070.071.54%423,976
Jan 22, 20260.070.070.070.070.07-21,890
Jan 21, 20260.070.070.060.070.07-340,576
Jan 20, 20260.060.070.060.070.076.56%975,605
Jan 19, 20260.060.060.060.060.063.39%701,481
Jan 16, 20260.060.060.060.060.06-33,655
Jan 15, 20260.060.060.060.060.06-1.67%61,825
Jan 14, 20260.060.060.060.060.06-30,010
Jan 13, 20260.060.060.060.060.06-7.69%417,475
Jan 12, 20260.060.070.060.070.0718.18%745,437
Jan 9, 20260.050.060.050.060.063.77%122,883
Jan 7, 20260.060.060.050.050.05-3.64%429,808
Jan 6, 20260.050.060.050.060.065.77%248,268
Jan 5, 20260.050.050.050.050.051.96%232,833
Jan 2, 20260.050.050.050.050.052.00%72,941
Dec 31, 20250.050.050.050.050.0511.11%140,000
Dec 30, 20250.050.050.050.050.05-10.00%268,965
Dec 29, 20250.050.050.050.050.05-290,646
Dec 24, 20250.050.050.050.050.05-115,627
Dec 23, 20250.050.050.050.050.05-252,991
Dec 22, 20250.050.050.050.050.05-119,577
Dec 19, 20250.050.050.050.050.056.38%25,040
Dec 18, 20250.050.050.050.050.05-6.00%22,028
Dec 17, 20250.050.050.050.050.052.04%300,368
Dec 16, 20250.050.050.050.050.051.03%60,329
Dec 15, 20250.050.050.050.050.051.04%162,359
Dec 12, 20250.050.050.050.050.0514.29%105,805
Dec 11, 20250.040.040.040.040.04-102,242
Dec 10, 20250.040.040.040.040.04-47,948
Dec 9, 20250.050.050.040.040.04-6.67%75,451
Dec 8, 20250.050.050.050.050.05-2.17%148
Dec 5, 20250.050.050.050.050.05-352
Dec 4, 20250.050.050.050.050.052.22%47,977
Dec 3, 20250.050.050.050.050.05-813
Dec 2, 20250.050.050.050.050.05-11.76%67,269
Dec 1, 20250.050.050.050.050.054.08%6,909
Nov 28, 20250.040.050.040.050.054.26%753,336
Nov 27, 20250.050.050.050.050.05-71
Nov 26, 20250.050.050.050.050.05-56,150
Nov 24, 20250.050.050.050.050.05-22,000
Nov 21, 20250.050.050.050.050.05-4,100
Nov 20, 20250.050.050.050.050.05-4.08%21,750
Nov 19, 20250.050.050.050.050.05-927,619
Nov 17, 20250.050.050.050.050.05-9.26%575,898
Nov 14, 20250.060.060.050.050.05-3.57%222,808
Nov 13, 20250.060.060.060.060.067.69%497,692
Nov 12, 20250.050.050.050.050.05-773
Nov 11, 20250.060.060.050.050.05-7.14%78,544
Nov 10, 20250.060.060.060.060.06-1,001
Nov 7, 20250.050.060.050.060.067.69%281,524
Nov 6, 20250.050.050.050.050.05-3.70%22,244
Nov 5, 20250.050.050.050.050.05-32,606
Nov 4, 20250.060.060.050.050.05-3.57%291,315
Nov 3, 20250.060.060.050.060.065.66%387,206
Oct 30, 20250.050.060.050.050.051.92%21,655
Oct 29, 20250.050.050.050.050.051.96%212
Oct 28, 20250.060.060.050.050.05-10.53%707,717
Oct 27, 20250.060.060.060.060.06-550,545
Oct 24, 20250.060.060.060.060.063.64%162,132
Oct 23, 20250.060.060.060.060.06-214,201
Oct 22, 20250.060.060.050.060.06-1.79%662,910
Oct 21, 20250.060.060.060.060.061.82%544,793
Oct 20, 20250.060.060.060.060.06-8.33%563,055
Oct 17, 20250.050.060.050.060.0617.65%425,891
Oct 16, 20250.060.060.050.050.052.00%74,075
Oct 15, 20250.050.050.050.050.0511.11%767,797
Oct 14, 20250.040.050.040.050.059.76%396,811
Oct 13, 20250.040.040.040.040.04-2.38%142,450
Oct 10, 20250.040.040.040.040.04-49,621
Oct 9, 20250.040.040.040.040.04-6,106
Oct 8, 20250.050.050.040.040.04-12.50%558,798