Orpheus Uranium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.420	0.420	0.280	0.420	0.300	49,584
2022-08-03	0.280	0.280	0.280	0.280	0.200	560
2022-08-02	0.280	0.280	0.280	0.280	0.200	212,357
2022-08-01	0.280	0.280	0.280	0.280	0.200	14,350
2022-07-29	0.420	0.420	0.280	0.350	0.250	20,295
2022-07-28	0.280	0.280	0.280	0.280	0.200	4,340
2022-07-27	0.280	0.280	0.280	0.280	0.200	812
2022-07-26	0.280	0.280	0.280	0.280	0.200	0
2022-07-25	0.420	0.420	0.420	0.420	0.300	418
2022-07-22	0.280	0.350	0.280	0.350	0.250	69,343
2022-07-20	0.420	0.420	0.280	0.350	0.250	9,363
2022-07-19	0.280	0.350	0.280	0.350	0.250	29,610
2022-07-18	0.420	0.420	0.280	0.280	0.200	13,300
2022-07-14	0.420	0.420	0.420	0.420	0.300	627
2022-07-13	0.420	0.420	0.420	0.420	0.300	35,000
2022-07-12	0.420	0.420	0.280	0.350	0.250	25,674
2022-07-11	0.280	0.420	0.280	0.420	0.300	37,687
2022-07-08	0.280	0.350	0.280	0.350	0.250	25,760
2022-07-04	0.420	0.420	0.420	0.420	0.300	280
2022-07-01	0.420	0.420	0.280	0.350	0.250	16,800
2022-06-30	0.420	0.420	0.280	0.350	0.250	151,659
2022-06-29	0.420	0.420	0.420	0.420	0.300	13,533
2022-06-28	0.420	0.420	0.280	0.350	0.250	147,135
2022-06-27	0.280	0.350	0.280	0.350	0.250	17,362
2022-06-24	0.280	0.350	0.280	0.350	0.250	1,400
2022-06-22	0.420	0.420	0.420	0.420	0.300	18,620
2022-06-21	0.420	0.420	0.420	0.420	0.300	7
2022-06-20	0.280	0.420	0.280	0.420	0.300	14,685
2022-06-17	0.420	0.420	0.420	0.420	0.300	37,450
2022-06-16	0.420	0.420	0.420	0.420	0.300	17,313
2022-06-15	0.280	0.420	0.280	0.420	0.300	88,249
2022-06-14	0.420	0.420	0.280	0.280	0.200	93,477
2022-06-10	0.420	0.420	0.420	0.420	0.300	7,091
2022-06-08	0.420	0.420	0.420	0.420	0.300	8,483
2022-06-07	0.420	0.420	0.420	0.420	0.300	2,520
2022-06-06	0.560	0.560	0.420	0.420	0.300	14,296
2022-06-03	0.420	0.560	0.420	0.560	0.400	339,623
2022-06-02	0.420	0.420	0.420	0.420	0.300	98,848
2022-06-01	0.420	0.490	0.420	0.490	0.350	222,753
2022-05-31	0.420	0.420	0.420	0.420	0.300	356,672
2022-05-30	0.420	0.420	0.420	0.420	0.300	32,452
2022-05-27	0.420	0.420	0.420	0.420	0.300	56,000
2022-05-26	0.420	0.420	0.420	0.420	0.300	9,018
2022-05-25	0.420	0.420	0.420	0.420	0.300	100,164
2022-05-24	0.420	0.420	0.420	0.420	0.300	27,856
2022-05-23	0.420	0.420	0.420	0.420	0.300	191,731
2022-05-20	0.420	0.490	0.420	0.490	0.350	39,900
2022-05-19	0.420	0.490	0.420	0.490	0.350	21,000
2022-05-18	0.560	0.560	0.420	0.490	0.350	9,880
2022-05-17	0.420	0.490	0.420	0.490	0.350	14,000
2022-05-16	0.420	0.560	0.420	0.490	0.350	51,790
2022-05-13	0.560	0.560	0.420	0.420	0.300	90,421
2022-05-12	0.560	0.560	0.560	0.560	0.400	6,533
2022-05-11	0.420	0.560	0.420	0.420	0.300	201,564
2022-05-10	0.560	0.560	0.560	0.560	0.400	20,007
2022-05-09	0.420	0.420	0.420	0.420	0.300	29
2022-05-06	0.420	0.560	0.420	0.490	0.350	45,893
2022-05-05	0.560	0.560	0.420	0.560	0.400	19,140
2022-05-04	0.560	0.560	0.420	0.560	0.400	311,560
2022-05-03	0.560	0.560	0.560	0.560	0.400	25,250

← NewerPage 18 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.