Skip to main content
Orpheus Uranium Limited (ASX:ORP)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
0.00 (0.00%)
Apr 29, 2026, 12:04 PM AEST

Orpheus Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.08--113,897
Apr 28, 20260.070.080.070.080.0815.38%1,583,098
Apr 27, 20260.060.070.060.070.071.56%27,000
Apr 24, 20260.060.070.060.060.066.67%146,547
Apr 21, 20260.060.060.060.060.067.14%141,863
Apr 20, 20260.060.060.060.060.06-5.08%120,783
Apr 17, 20260.060.060.060.060.061.72%125,604
Apr 16, 20260.060.060.060.060.06-3.33%1,018
Apr 14, 20260.060.060.060.060.067.14%46,933
Apr 13, 20260.060.060.050.060.06-306,954
Apr 9, 20260.060.060.060.060.06-6.67%89,877
Apr 8, 20260.060.060.060.060.06-946
Apr 7, 20260.060.060.060.060.061.69%400
Apr 2, 20260.060.060.060.060.06-176,350
Apr 1, 20260.060.060.060.060.0613.46%408,388
Mar 31, 20260.050.050.050.050.05-5.45%5,200
Mar 30, 20260.060.060.060.060.06-75,395
Mar 27, 20260.060.060.060.060.06-1.79%38,353
Mar 26, 20260.060.060.060.060.061.82%13,645
Mar 24, 20260.060.060.060.060.06-280,528
Mar 23, 20260.060.060.060.060.06-6.78%32,051
Mar 20, 20260.060.060.060.060.061.72%496,147
Mar 19, 20260.060.060.060.060.06-367,135
Mar 18, 20260.060.060.060.060.06-6.45%498,655
Mar 17, 20260.060.060.060.060.061.64%31,126
Mar 16, 20260.060.060.060.060.06-4.69%573,787
Mar 13, 20260.060.060.060.060.063.23%156,591
Mar 12, 20260.060.060.060.060.061.64%11,234
Mar 11, 20260.060.060.060.060.06-3.17%20,659
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