Orpheus Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	0.560	0.560	0.560	0.560	0.400	25,250
2022-05-02	0.560	0.560	0.560	0.560	0.400	8,474
2022-04-29	0.560	0.560	0.560	0.560	0.400	14,910
2022-04-28	0.560	0.560	0.560	0.560	0.400	4,620
2022-04-27	0.560	0.700	0.560	0.700	0.500	70,009
2022-04-26	0.700	0.700	0.560	0.560	0.400	173,262
2022-04-22	0.560	0.560	0.560	0.560	0.400	3
2022-04-21	0.560	0.560	0.560	0.560	0.400	14,490
2022-04-20	0.560	0.560	0.560	0.560	0.400	7
2022-04-19	0.560	0.630	0.560	0.630	0.450	5,550
2022-04-14	0.700	0.700	0.700	0.700	0.500	1,540
2022-04-13	0.560	0.560	0.560	0.560	0.400	7,000
2022-04-12	0.560	0.560	0.560	0.560	0.400	5,964
2022-04-11	0.560	0.630	0.560	0.630	0.450	22,180
2022-04-08	0.560	0.560	0.560	0.560	0.400	79,898
2022-04-07	0.700	0.700	0.560	0.560	0.400	73,389
2022-04-06	0.560	0.630	0.560	0.630	0.450	10,850
2022-04-05	0.560	0.560	0.560	0.560	0.400	12,208
2022-04-04	0.560	0.560	0.560	0.560	0.400	24,439
2022-04-01	0.560	0.560	0.560	0.560	0.400	94,344
2022-03-31	0.560	0.560	0.560	0.560	0.400	7,001
2022-03-30	0.700	0.700	0.560	0.560	0.400	39,522
2022-03-29	0.700	0.700	0.560	0.630	0.450	172,047
2022-03-28	0.560	0.560	0.560	0.560	0.400	1,400
2022-03-25	0.560	0.630	0.560	0.630	0.450	10,346
2022-03-24	0.560	0.560	0.560	0.560	0.400	586
2022-03-23	0.560	0.630	0.560	0.630	0.450	1,195
2022-03-22	0.560	0.630	0.560	0.630	0.450	3,606
2022-03-21	0.560	0.630	0.560	0.630	0.450	9,758
2022-03-18	0.560	0.630	0.560	0.630	0.450	31,641
2022-03-17	0.560	0.630	0.560	0.630	0.450	1,358
2022-03-16	0.700	0.700	0.560	0.560	0.400	45,295
2022-03-15	0.700	0.700	0.560	0.700	0.500	25,953
2022-03-14	0.560	0.700	0.560	0.560	0.400	7,630
2022-03-11	0.560	0.700	0.560	0.700	0.500	15,862
2022-03-10	0.560	0.700	0.560	0.700	0.500	185,116
2022-03-09	0.420	0.560	0.420	0.560	0.400	42,487
2022-03-08	0.560	0.560	0.560	0.560	0.400	8,363
2022-03-07	0.560	0.560	0.560	0.560	0.400	83,308
2022-03-04	0.560	0.560	0.420	0.560	0.400	142,832
2022-03-03	0.560	0.560	0.420	0.560	0.400	218,297
2022-03-02	0.560	0.560	0.420	0.560	0.400	93,100
2022-03-01	0.560	0.560	0.420	0.560	0.400	211,217
2022-02-28	0.560	0.560	0.560	0.560	0.400	16,381
2022-02-25	0.560	0.560	0.560	0.560	0.400	31,243
2022-02-24	0.700	0.700	0.560	0.560	0.400	163,472
2022-02-23	0.420	0.560	0.420	0.560	0.400	28,975
2022-02-22	0.560	0.560	0.420	0.490	0.350	249,552
2022-02-21	0.560	0.560	0.560	0.560	0.400	21,980
2022-02-18	0.560	0.700	0.560	0.560	0.400	311,913
2022-02-17	0.560	0.560	0.420	0.490	0.350	13,382
2022-02-16	0.560	0.560	0.420	0.420	0.300	115,642
2022-02-15	0.420	0.560	0.420	0.560	0.400	64,593
2022-02-14	0.560	0.560	0.560	0.560	0.400	758,164
2022-02-11	0.560	0.560	0.560	0.560	0.400	163,485
2022-02-10	0.560	0.560	0.420	0.560	0.400	139,768
2022-02-09	0.420	0.490	0.420	0.490	0.350	53,598
2022-02-08	0.420	0.490	0.420	0.490	0.350	144,204
2022-02-07	0.420	0.420	0.420	0.420	0.300	19,405
2022-02-04	0.420	0.420	0.420	0.420	0.300	19,111

← NewerPage 19 of 21 · 1,214 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.