Orpheus Uranium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.035	0.035	0.029	0.035	0.035	1,565,529
2025-08-13	0.035	0.035	0.035	0.035	0.035	8,408
2025-08-12	0.036	0.036	0.035	0.035	0.035	12,571
2025-08-11	0.033	0.036	0.033	0.036	0.036	30,844
2025-08-08	0.032	0.032	0.032	0.032	0.032	0
2025-08-07	0.033	0.033	0.032	0.032	0.032	35,590
2025-08-06	0.037	0.037	0.035	0.035	0.035	14,410
2025-08-05	0.038	0.038	0.038	0.038	0.038	77,682
2025-08-04	0.037	0.038	0.037	0.038	0.038	35,552
2025-08-01	0.037	0.037	0.037	0.037	0.037	30,658
2025-07-31	0.039	0.039	0.037	0.037	0.037	44,955
2025-07-30	0.040	0.040	0.040	0.040	0.040	12,500
2025-07-29	0.040	0.040	0.040	0.040	0.040	0
2025-07-28	0.040	0.040	0.040	0.040	0.040	0
2025-07-25	0.040	0.040	0.040	0.040	0.040	181,092
2025-07-24	0.041	0.041	0.041	0.041	0.041	4,212
2025-07-23	0.040	0.040	0.040	0.040	0.040	240
2025-07-22	0.039	0.041	0.039	0.041	0.041	312,842
2025-07-21	0.036	0.036	0.036	0.036	0.036	43,788
2025-07-18	0.035	0.035	0.035	0.035	0.035	15,357
2025-07-17	0.038	0.040	0.038	0.040	0.040	115,230
2025-07-16	0.037	0.037	0.037	0.037	0.037	0
2025-07-15	0.037	0.037	0.037	0.037	0.037	172,271
2025-07-14	0.033	0.036	0.033	0.036	0.036	30,098
2025-07-11	0.030	0.030	0.030	0.030	0.030	90,000
2025-07-10	0.030	0.030	0.030	0.030	0.030	29,286
2025-07-09	0.030	0.030	0.030	0.030	0.030	3,475
2025-07-08	0.030	0.030	0.030	0.030	0.030	250,000
2025-07-07	0.030	0.030	0.030	0.030	0.030	50,668
2025-07-04	0.030	0.030	0.030	0.030	0.030	298,000
2025-07-03	0.027	0.030	0.027	0.030	0.030	388,621
2025-07-02	0.026	0.026	0.026	0.026	0.026	2,500
2025-07-01	0.025	0.025	0.025	0.025	0.025	252,500
2025-06-30	0.024	0.025	0.024	0.025	0.025	56,571
2025-06-27	0.027	0.027	0.026	0.026	0.026	608,416
2025-06-26	0.024	0.027	0.023	0.027	0.027	888,243
2025-06-25	0.024	0.024	0.023	0.023	0.023	793,386
2025-06-24	0.024	0.024	0.024	0.024	0.024	19,700
2025-06-23	0.022	0.024	0.022	0.024	0.024	11,308
2025-06-20	0.028	0.028	0.028	0.028	0.028	0
2025-06-19	0.029	0.029	0.028	0.028	0.028	87,584
2025-06-18	0.025	0.029	0.025	0.029	0.029	50,000
2025-06-17	0.029	0.030	0.026	0.026	0.026	181,214
2025-06-16	0.028	0.031	0.028	0.030	0.030	31,235
2025-06-13	0.028	0.028	0.026	0.026	0.026	78,362
2025-06-12	0.029	0.029	0.026	0.026	0.026	8,406
2025-06-11	0.028	0.029	0.028	0.029	0.029	1,328,111
2025-06-10	0.029	0.029	0.029	0.029	0.029	50,000
2025-06-06	0.028	0.030	0.028	0.030	0.030	21,273
2025-06-05	0.031	0.032	0.029	0.029	0.029	407,828
2025-06-04	0.031	0.031	0.031	0.031	0.031	0
2025-06-03	0.036	0.036	0.031	0.031	0.031	37,526
2025-06-02	0.033	0.033	0.033	0.033	0.033	2,974
2025-05-30	0.034	0.034	0.034	0.034	0.034	0
2025-05-29	0.034	0.034	0.034	0.034	0.034	27,162
2025-05-28	0.034	0.037	0.034	0.037	0.037	212,505
2025-05-27	0.035	0.035	0.032	0.034	0.034	386,380
2025-05-26	0.032	0.034	0.032	0.032	0.032	371,611
2025-05-23	0.029	0.031	0.029	0.030	0.030	982,404
2025-05-22	0.028	0.028	0.028	0.028	0.028	66,025

← NewerPage 6 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.