Skip to main content
Orex Minerals Inc. (TSXV:REX)
Canada flag Canada · Delayed Price · Currency is CAD
0.295
+0.015 (5.36%)
At close: Mar 9, 2026

Orex Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.300.280.300.305.36%142,510
Mar 6, 20260.300.300.280.280.28-9.68%253,000
Mar 5, 20260.320.320.310.310.31-3.13%36,700
Mar 4, 20260.330.330.320.320.32-31,800
Mar 3, 20260.330.340.320.320.32-7.25%39,116
Mar 2, 20260.350.360.350.350.35-1.43%53,702
Feb 27, 20260.320.350.320.350.3511.11%147,500
Feb 26, 20260.320.320.310.320.321.61%51,500
Feb 25, 20260.330.330.310.310.31-7.46%125,229
Feb 24, 20260.310.360.310.340.341.52%82,000
Feb 23, 20260.350.360.320.330.33-1.49%91,974
Feb 20, 20260.350.350.320.340.34-4.29%83,990
Feb 19, 20260.360.360.350.350.35-2.78%160,525
Feb 18, 20260.380.380.360.360.361.41%226,500
Feb 17, 20260.360.360.350.360.36-4.05%135,758
Feb 13, 20260.370.380.370.370.375.71%205,010
Feb 12, 20260.380.380.350.350.35-5.41%200,847
Feb 11, 20260.360.400.360.370.375.71%352,741
Feb 10, 20260.310.380.300.350.3516.67%222,400
Feb 9, 20260.240.310.240.300.3015.38%227,402
Feb 6, 20260.260.260.230.260.264.00%67,253
Feb 5, 20260.240.260.230.250.2513.64%544,335
Feb 4, 20260.250.250.210.220.22-2.22%284,304
Feb 3, 20260.210.240.200.230.232.27%739,960
Feb 2, 20260.210.220.200.220.22-1,571,335
Jan 30, 20260.270.270.210.220.22-22.81%647,340
Jan 29, 20260.300.300.270.290.29-1.72%117,447
Jan 28, 20260.290.300.280.290.291.75%272,420
Jan 27, 20260.300.300.280.290.29-1.72%177,179
Jan 26, 20260.300.320.290.290.293.57%452,962
Jan 23, 20260.290.310.280.280.28-3.45%184,833
Jan 22, 20260.300.310.280.290.29-89,166
Jan 21, 20260.290.290.280.290.29-49,500
Jan 20, 20260.310.310.290.290.29-6.45%100,311
Jan 19, 20260.300.320.300.310.31-4.62%61,886
Jan 16, 20260.300.330.300.330.336.56%173,448
Jan 15, 20260.320.320.310.310.31-1.61%97,002
Jan 14, 20260.300.330.300.310.313.33%229,974
Jan 13, 20260.300.330.270.300.303.45%618,625
Jan 12, 20260.240.330.230.290.2916.00%455,829
Jan 9, 20260.200.250.200.250.2521.95%45,235
Jan 8, 20260.210.210.200.210.21-2.38%104,838
Jan 7, 20260.230.230.210.210.21-6.67%27,840
Jan 6, 20260.240.240.230.230.23-9,611
Jan 5, 20260.250.250.220.230.23-6.25%26,106
Jan 2, 20260.240.240.210.240.249.09%69,957
Dec 31, 20250.240.240.220.220.22-12.00%6,025
Dec 30, 20250.240.260.240.250.25-136,500
Dec 29, 20250.240.250.240.250.254.17%78,010
Dec 24, 20250.240.240.240.240.24-56,000
Dec 23, 20250.240.250.230.240.244.35%65,911
Dec 22, 20250.220.250.220.230.2317.95%240,400
Dec 19, 20250.210.210.200.200.20-2.50%38,285
Dec 18, 20250.220.220.200.200.20-65,740
Dec 16, 20250.210.220.200.200.205.26%96,301
Dec 15, 20250.200.200.190.190.19-13,500
Dec 12, 20250.200.200.180.190.19-5.00%188,500
Dec 11, 20250.180.210.180.200.20-135,165
Dec 10, 20250.200.200.200.200.20-22,500
Dec 9, 20250.210.220.190.200.205.26%50,500
Dec 8, 20250.220.220.190.190.19-11.63%40,715
Dec 5, 20250.220.220.210.220.22-22,685
Dec 4, 20250.210.220.210.220.22-4.44%45,500
Dec 3, 20250.230.230.210.230.2312.50%64,815
Dec 2, 20250.230.230.200.200.20-4.76%134,637
Dec 1, 20250.190.220.190.210.2113.51%155,296
Nov 28, 20250.190.190.170.190.1915.62%110,500
Nov 26, 20250.160.160.160.160.16-10,808
Nov 24, 20250.160.160.160.160.163.23%35,120
Nov 21, 20250.160.160.160.160.16-4,050
Nov 20, 20250.170.170.160.160.16-6.06%62,600
Nov 19, 20250.160.170.160.170.176.45%21,500
Nov 18, 20250.160.160.160.160.16-3.13%31,500
Nov 17, 20250.170.170.160.160.163.23%44,350
Nov 14, 20250.160.160.160.160.16-8.82%47,133
Nov 13, 20250.190.190.170.170.17-2.86%37,230
Nov 12, 20250.160.180.160.180.186.06%266,700
Nov 11, 20250.170.170.170.170.17-5.71%15,700
Nov 10, 20250.170.180.160.180.1812.90%48,789
Nov 7, 20250.160.160.160.160.16-3.13%17,200
Nov 5, 20250.180.180.160.160.16-11.11%107,850
Nov 4, 20250.180.180.180.180.18-7.69%8,500
Nov 3, 20250.180.200.180.200.208.33%39,000
Oct 31, 20250.180.180.180.180.18-79,065
Oct 30, 20250.180.180.170.180.18-68,000
Oct 29, 20250.210.220.180.180.1812.50%735,156
Oct 27, 20250.160.160.160.160.16-3.03%20,600
Oct 24, 20250.170.170.170.170.17-5.71%24,100
Oct 23, 20250.180.180.170.180.189.37%31,100
Oct 22, 20250.160.160.160.160.16-3.03%27,950
Oct 21, 20250.160.170.160.170.17-2.94%28,300
Oct 20, 20250.180.180.170.170.17-5.56%163,500
Oct 17, 20250.190.200.170.180.18-12.20%239,600
Oct 16, 20250.220.240.200.210.21-2.38%226,829
Oct 15, 20250.200.210.200.210.215.00%21,500
Oct 14, 20250.220.220.200.200.20-152,113
Oct 10, 20250.200.210.200.200.205.26%22,934
Oct 9, 20250.220.220.190.190.19-9.52%128,350
Oct 8, 20250.220.220.210.210.21-28,000
Oct 7, 20250.220.220.210.210.21-6.67%37,800