Orpheus Uranium Limited ORP
ASX · Australia · Non-Energy Minerals
AUD 0.1050+0.00 (+5.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 495.78K |
| 2026-10-01 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 753.89K |
| 2026-09-30 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 104.39K |
| 2026-09-29 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 829.77K |
| 2026-09-28 | AUD 0.10 | -4.55% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 819.25K |
| 2026-09-25 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 282.94K |
| 2026-09-24 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 194.82K |
| 2026-09-23 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 41.00K |
| 2026-09-22 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 106.47K |
| 2026-09-21 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 476.53K |
| 2026-09-18 | AUD 0.12 | -8.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 224.89K |
| 2026-09-17 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 284.15K |
| 2026-09-16 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 280.81K |
| 2026-09-15 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 508.84K |
| 2026-09-14 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 352.25K |
| 2026-09-11 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 213.72K |
| 2026-09-10 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 160.61K |
| 2026-09-09 | AUD 0.13 | -1.96% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 15.98K |
| 2026-09-08 | AUD 0.13 | -1.92% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 587.66K |
| 2026-09-07 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 168.00K |
| 2026-09-04 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 36.37K |
| 2026-09-03 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 298.26K |
| 2026-09-02 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 178.98K |
| 2026-09-01 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 253.50K |
| 2026-08-31 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 297.41K |
| 2026-08-28 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 194.96K |
| 2026-08-27 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 278.72K |
| 2026-08-26 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 1.20M |
| 2026-08-25 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.71M |
| 2026-08-24 | AUD 0.14 | +12.50% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 392.77K |
| 2026-08-21 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 77.01K |
| 2026-08-20 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 151.54K |
| 2026-08-19 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 400.07K |
| 2026-08-18 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 367.91K |
| 2026-08-17 | AUD 0.12 | +9.09% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 463.99K |
| 2026-08-14 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 186.69K |
| 2026-08-13 | AUD 0.12 | +9.52% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 20.06K |
| 2026-08-12 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 239.04K |
| 2026-08-11 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 1.11M |
| 2026-08-10 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 662.87K |
| 2026-08-07 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 50.61K |
| 2026-08-06 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 260.84K |
| 2026-08-05 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 921.29K |
| 2026-08-04 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 210.50K |
| 2026-08-03 | AUD 0.11 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.26M |
| 2026-07-31 | AUD 0.11 | +11.11% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 472.92K |
| 2026-07-30 | AUD 0.10 | -1.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 443.95K |
| 2026-07-29 | AUD 0.10 | +11.11% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 993.93K |
| 2026-07-28 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-27 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-24 | AUD 0.09 | -8.16% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 434.81K |
| 2026-07-23 | AUD 0.10 | +1.03% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 20.28K |
| 2026-07-22 | AUD 0.10 | -3.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 809.77K |
| 2026-07-21 | AUD 0.10 | +2.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 333.67K |
| 2026-07-20 | AUD 0.10 | -2.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 424.47K |
| 2026-07-17 | AUD 0.10 | +6.38% | AUD 0.10 | AUD 0.11 | AUD 0.09 | 541.36K |
| 2026-07-16 | AUD 0.09 | -5.05% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 287.32K |
| 2026-07-15 | AUD 0.10 | +1.02% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 224.32K |
| 2026-07-14 | AUD 0.10 | -2.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 392.14K |
| 2026-07-13 | AUD 0.10 | +7.53% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.81M |
| 2026-07-10 | AUD 0.09 | +9.41% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 232.99K |
| 2026-07-09 | AUD 0.09 | -2.30% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 363.18K |
| 2026-07-08 | AUD 0.09 | -3.33% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 30.47K |
| 2026-07-07 | AUD 0.09 | +1.12% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 55 |
| 2026-07-06 | AUD 0.09 | -4.30% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 176.72K |
| 2026-07-03 | AUD 0.09 | -1.06% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 51.45K |
| 2026-07-02 | AUD 0.09 | +3.30% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 22.90K |
| 2026-07-01 | AUD 0.09 | +1.11% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 35.17K |
| 2026-06-30 | AUD 0.09 | -2.17% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 118.71K |
| 2026-06-29 | AUD 0.09 | +4.55% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 223.47K |
| 2026-06-26 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 18.30K |
| 2026-06-25 | AUD 0.09 | +6.02% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 144.59K |
| 2026-06-24 | AUD 0.08 | +5.06% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 126.75K |
| 2026-06-23 | AUD 0.08 | -4.82% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 77.45K |
| 2026-06-22 | AUD 0.08 | -13.54% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 289.13K |
| 2026-06-19 | AUD 0.10 | -4.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 10.91K |
| 2026-06-18 | AUD 0.10 | +19.05% | AUD 0.08 | AUD 0.10 | AUD 0.08 | 1.53M |
| 2026-06-17 | AUD 0.08 | +18.31% | AUD 0.07 | AUD 0.09 | AUD 0.07 | 1.14M |
| 2026-06-16 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 10.73K |
| 2026-06-15 | AUD 0.07 | +1.43% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 784.36K |
| 2026-06-12 | AUD 0.07 | +7.69% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 294.41K |
| 2026-06-11 | AUD 0.06 | -1.52% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 42.77K |
| 2026-06-10 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 258.23K |
| 2026-06-09 | AUD 0.07 | -8.33% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 369.46K |
| 2026-06-05 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 340.48K |
| 2026-06-04 | AUD 0.07 | +5.88% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 831.48K |
| 2026-06-03 | AUD 0.07 | -2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 5.00K |
| 2026-06-02 | AUD 0.07 | +4.48% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 498.61K |
| 2026-06-01 | AUD 0.07 | -1.47% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 250.71K |
| 2026-05-29 | AUD 0.07 | -1.45% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 3.45K |