Orion Minerals Limited (JSE:ORN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 20.00
0.00 (0.00%)
At close: Dec 4, 2025
Orion Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 8,370,249 |
| Dec 4, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,249,617 |
| Dec 3, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 5,338,132 |
| Dec 2, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,115,482 |
| Dec 1, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 4,036,759 |
| Nov 28, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,827,325 |
| Nov 27, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,438,609 |
| Nov 26, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,900,012 |
| Nov 25, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 3,346,984 |
| Nov 24, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,784,212 |
| Nov 21, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 3,179,104 |
| Nov 20, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,856,715 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 191,076 |
| Nov 18, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,453,606 |
| Nov 17, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,501,595 |
| Nov 14, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,199,025 |
| Nov 13, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,511,118 |
| Nov 12, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 909,867 |
| Nov 11, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 3,956,315 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 816,462 |
| Nov 7, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,563,550 |
| Nov 6, 2025 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,316,588 |
| Nov 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,991,037 |
| Nov 4, 2025 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,605,157 |
| Nov 3, 2025 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 3,171,684 |
| Oct 31, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 6,258,072 |
| Oct 30, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 6,907,978 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 4,577,546 |
| Oct 28, 2025 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | - | 3,019,912 |
| Oct 27, 2025 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 6,689,406 |
| Oct 24, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 9,211,997 |
| Oct 23, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,793,486 |
| Oct 22, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 906,379 |
| Oct 21, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | -4.76% | 9,719,062 |
| Oct 20, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 9,154,656 |
| Oct 17, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 12,152,290 |
| Oct 16, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 19,755,560 |
| Oct 15, 2025 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 15,037,390 |
| Oct 14, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 32,170,550 |
| Oct 13, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 16,803,690 |
| Oct 10, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 9,931,270 |
| Oct 9, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 3,365,624 |
| Oct 8, 2025 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 6,224,451 |
| Oct 7, 2025 | 20.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 10,499,190 |
| Oct 6, 2025 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 16,442,560 |
| Oct 3, 2025 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | - | 22,608,840 |
| Oct 2, 2025 | 20.00 | 22.00 | 19.00 | 22.00 | 22.00 | 10.00% | 17,008,890 |
| Oct 1, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 15,541,050 |
| Sep 30, 2025 | 23.00 | 24.00 | 18.00 | 20.00 | 20.00 | -13.04% | 24,613,430 |
| Sep 29, 2025 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | - | 10,549,120 |
| Sep 26, 2025 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | 4.55% | 6,381,614 |
| Sep 25, 2025 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 4,008,673 |
| Sep 23, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 5,818,113 |
| Sep 22, 2025 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 6,387,780 |
| Sep 19, 2025 | 19.00 | 22.00 | 19.00 | 22.00 | 22.00 | 15.79% | 9,117,184 |
| Sep 18, 2025 | 24.00 | 24.00 | 18.00 | 19.00 | 19.00 | -20.83% | 29,592,880 |
| Sep 17, 2025 | 19.00 | 25.00 | 18.00 | 24.00 | 24.00 | 26.32% | 53,856,180 |
| Sep 16, 2025 | 19.00 | 21.00 | 16.00 | 19.00 | 19.00 | - | 20,275,380 |
| Sep 15, 2025 | 14.00 | 19.00 | 14.00 | 19.00 | 19.00 | 35.71% | 35,109,780 |
| Sep 12, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 3,328,674 |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 3,620,226 |
| Sep 10, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,236,176 |
| Sep 9, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 903,118 |
| Sep 8, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 1,122,916 |
| Sep 5, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 7,313,673 |
| Sep 4, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 2,508,968 |
| Sep 3, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 3,098,577 |
| Sep 2, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 3,559,360 |
| Sep 1, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 723,044 |
| Aug 29, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 7,875,131 |
| Aug 28, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 1,841,365 |
| Aug 27, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 1,838,941 |
| Aug 26, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 3,721,630 |
| Aug 25, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 5,543,157 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 4,031,334 |
| Aug 21, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 2,108,354 |
| Aug 20, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 266,044 |
| Aug 19, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 7,403,184 |
| Aug 18, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 6,315,408 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 4,660,603 |
| Aug 14, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 5,915,924 |
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,225,371 |
| Aug 12, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 4,908,523 |
| Aug 11, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 4,101,723 |
| Aug 8, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 6,250,564 |
| Aug 7, 2025 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 14,918,990 |
| Aug 6, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 3,145,136 |
| Aug 5, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 2,556,983 |
| Aug 4, 2025 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 3,471,844 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 3,408,326 |
| Jul 31, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,161,238 |
| Jul 30, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 2,447,228 |
| Jul 29, 2025 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 3,528,092 |
| Jul 28, 2025 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 1,149,911 |
| Jul 25, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 4,155,339 |
| Jul 24, 2025 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 3,446,039 |
| Jul 23, 2025 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 5,557,786 |
| Jul 22, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 2,587,071 |
| Jul 21, 2025 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 3,533,006 |
| Jul 18, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 4,374,444 |