Orpheus Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.560	0.560	0.420	0.490	0.350	122,166
2022-02-02	0.420	0.420	0.420	0.420	0.300	45,150
2022-02-01	0.420	0.420	0.420	0.420	0.300	51,800
2022-01-31	0.420	0.490	0.420	0.490	0.350	40,128
2022-01-28	0.420	0.490	0.420	0.490	0.350	13,930
2022-01-27	0.420	0.420	0.420	0.420	0.300	183,570
2022-01-25	0.420	0.420	0.280	0.420	0.300	809,054
2022-01-24	0.560	0.560	0.280	0.420	0.300	4,674,792
2022-01-19	0.840	0.840	0.840	0.840	0.600	700
2022-01-18	0.840	0.840	0.840	0.840	0.600	1,709
2022-01-17	0.840	0.840	0.840	0.840	0.600	15,170
2022-01-14	0.980	0.980	0.840	0.910	0.650	9,077
2022-01-13	0.840	0.980	0.840	0.840	0.600	4,244
2022-01-12	0.840	0.840	0.840	0.840	0.600	49,861
2022-01-11	0.840	0.980	0.840	0.840	0.600	119,766
2022-01-10	0.840	0.910	0.840	0.910	0.650	5,681
2022-01-07	0.840	0.840	0.840	0.840	0.600	20,300
2022-01-06	0.840	0.840	0.840	0.840	0.600	133,977
2022-01-04	0.840	0.980	0.840	0.840	0.600	34,356
2021-12-31	0.840	0.840	0.840	0.840	0.600	23,789
2021-12-30	0.840	0.840	0.840	0.840	0.600	193,842
2021-12-29	0.840	0.980	0.840	0.910	0.650	117,062
2021-12-24	0.840	0.910	0.840	0.910	0.650	24,760
2021-12-23	0.700	0.840	0.700	0.770	0.550	120,035
2021-12-22	0.700	0.770	0.700	0.770	0.550	72,800
2021-12-21	0.840	0.840	0.840	0.840	0.600	34,020
2021-12-20	0.700	0.840	0.700	0.770	0.550	20,189
2021-12-17	0.700	0.770	0.700	0.770	0.550	18,375
2021-12-16	0.840	0.840	0.840	0.840	0.600	34,375
2021-12-15	0.840	0.840	0.840	0.840	0.600	20,701
2021-12-14	0.980	0.980	0.840	0.910	0.650	44,260
2021-12-13	0.980	0.980	0.840	0.840	0.600	17,218
2021-12-10	0.840	0.840	0.700	0.840	0.600	88,065
2021-12-09	0.840	0.840	0.840	0.840	0.600	120,229
2021-12-08	0.840	0.840	0.840	0.840	0.600	178,702
2021-12-07	0.840	0.840	0.840	0.840	0.600	47,278
2021-12-06	0.980	0.980	0.840	0.840	0.600	51,539
2021-12-03	0.980	0.980	0.840	0.910	0.650	188,705
2021-12-02	0.840	0.980	0.840	0.910	0.650	106,417
2021-12-01	0.980	0.980	0.840	0.910	0.650	11,578
2021-11-30	0.980	0.980	0.840	0.980	0.700	8,166
2021-11-29	0.840	0.980	0.840	0.980	0.700	101,998
2021-11-26	0.980	0.980	0.840	0.910	0.650	61,740
2021-11-25	0.980	0.980	0.980	0.980	0.700	207,749
2021-11-24	0.980	0.980	0.980	0.980	0.700	150,786
2021-11-23	0.980	0.980	0.980	0.980	0.700	37,000
2021-11-22	1.120	1.120	0.980	1.050	0.750	32,200
2021-11-19	0.980	0.980	0.980	0.980	0.700	2,520
2021-11-18	0.980	1.120	0.840	0.980	0.700	514,439
2021-11-17	0.980	0.980	0.840	0.980	0.700	33,751
2021-11-16	0.980	0.980	0.840	0.840	0.600	50,206
2021-11-15	0.980	0.980	0.980	0.980	0.700	313,229
2021-11-12	0.980	0.980	0.980	0.980	0.700	158,998
2021-11-11	0.980	0.980	0.840	0.910	0.650	24,450
2021-11-10	1.120	1.120	0.840	0.980	0.700	189,350
2021-11-09	1.120	1.120	0.980	1.120	0.800	142,150
2021-11-08	0.980	0.980	0.980	0.980	0.700	65,365
2021-11-05	0.980	1.050	0.980	1.050	0.750	37,041
2021-11-04	1.120	1.120	0.980	0.980	0.700	209,786
2021-11-03	1.120	1.120	0.980	1.050	0.750	60,068

← NewerPage 20 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.