End of day Prices (full format), 150 Days for (ORP) ORPHEUS URANIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2024-Mar-28 Thu
| 0.084
| 0.085
| 0.084
| 0.085
|
|
| 70.0
| 70.0
| ### |
2024-Mar-27 Wed
| 0.089
| 0.089
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 0.088
| 0.088
| 0.088
| 0.088
| 38,148
| 3,357
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| ###
| 0.088
| 0.088
| 205,047
| 9,022
| ###
| ###
| ### |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| 0.089
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 0.088
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2024-Mar-18 Mon
| 0.089
| ###
| 0.089
| ###
| 219,255
| 9,756
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| 0.085
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 0.082
| 0.088
| 0.082
| 0.088
|
|
| 93.7
| 93.7
| ### |
2024-Mar-11 Mon
| ###
| ###
| 0.082
| 0.0875
| 391,985
| 16,071
| 5.9
| 5.9
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 220,083
| 0
| 7.0
| 7.0
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 82,858
| 0
| 25.0
| 25.0
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 330,576
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 131,272
| 0
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 214,546
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 504,226
| 0
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 7
| 0
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| 0.078
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2009-Dec-03 Thu
| ###
| 0.081
| 0.079
| ###
| 1,746,041
| 139,683
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 0.076
| ###
| 0.076
| 0.078
| 862,650
| 32,780
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 0.078
| 0.079
| 0.077
| 0.079
|
|
| 80.0
| 80.0
| 0.0 |
2009-Nov-30 Mon
| 0.077
| 0.079
| 0.077
| 0.079
|
|
| 80.5
| 80.5
| 0.0 |
2009-Nov-27 Fri
| 0.079
| ###
| 0.076
| 0.077
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| 0.082
| ###
| 0.081
|
|
| 81.4
| 81.4
| 0.0 |
2009-Nov-25 Wed
| 0.079
| 0.084
| 0.079
| ###
| 11,523,429
| 939,159
| 80.0
| 80.0
| 0.0 |
2009-Nov-24 Tue
| 0.079
| ###
| 0.075
| 0.076
|
|
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| 0.075
| 0.081
| 0.074
| 0.081
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 0.074
| ###
| 0.074
| 0.077
| 892,353
| ###
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| 0.082
| 0.082
| 0.077
| 0.077
| 783,027
| 62,250
| 5.2
| 5.2
| 0.0 |
2009-Nov-18 Wed
| 0.075
| 0.084
| 0.074
| 0.082
|
|
| 97.9
| 97.9
| 0.0 |
2009-Nov-17 Tue
| 0.073
| 0.077
| 0.073
| 0.076
|
|
| 93.0
| 93.0
| 0.0 |
2009-Nov-16 Mon
| 0.073
| ###
| 0.073
| ###
| 293,950
| 10,729
| 97.2
| 97.2
| 0.0 |
2009-Nov-13 Fri
| 0.076
| 0.076
| 0.075
| 0.076
|
|
| 66.6
| 66.6
| 0.0 |
2009-Nov-12 Thu
| 0.074
| 0.074
| 0.071
| 0.073
|
|
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 68.9
| 68.9
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| 0.076
| 0.076
|
|
| 8.0
| 8.0
| 0.0 |
2009-Nov-09 Mon
| 0.076
| 0.077
| 0.076
| 0.076
|
|
| 60.0
| 60.0
| 0.0 |
2009-Nov-06 Fri
| 0.079
| ###
| 0.077
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2009-Nov-05 Thu
| 0.075
| 0.079
| 0.075
| 0.075
|
|
| 77.0
| 77.0
| 0.0 |
2009-Nov-04 Wed
| ###
| 0.075
| ###
| 0.075
|
|
| 96.5
| 96.5
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
| 1,317,150
| 0
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2009-Oct-28 Wed
| ###
| 0.072
| ###
| ###
| 234,822
| 8,453
| 37.3
| 37.3
| 0.0 |
2009-Oct-27 Tue
| 0.079
| 0.079
| ###
| ###
| 1,420,871
| 56,124
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 0.084
| 0.084
| 0.079
| ###
| 927,179
| ###
| 7.7
| 7.7
| 0.0 |
2009-Oct-23 Fri
| ###
| 0.085
| ###
| 0.085
| 928,456
| 39,459
| ###
| ###
| ### |
2009-Oct-22 Thu
| 0.075
| 0.079
| 0.073
| 0.079
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 0.077
| ###
| 0.071
| 0.075
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| 0.085
| 0.085
| 0.073
| 0.077
| 3,487,729
| ###
| 2.6
| 2.6
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| 0.085
| 0.085
| 1,632,142
| ###
| 6.8
| 6.8
| ### |
2009-Oct-16 Fri
| ###
| ###
| 0.088
| 0.088
|
|
| 1.8
| 1.8
| ### |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
| 6,083,525
| 0
| 96.8
| 96.8
| 0.0 |
2009-Oct-14 Wed
| 0.085
| ###
| 0.085
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| 0.083
| ###
| ###
| 0.085
|
|
| ###
| ###
| ### |
2009-Oct-12 Mon
| 0.071
| 0.079
| ###
| 0.075
| 2,210,648
| 87,320
| 93.0
| 93.0
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 0.058
| 0.059
| 0.057
| 0.058
|
|
| 64.1
| 64.1
| 0.0 |
2009-Oct-06 Tue
| 0.055
| 0.055
| 0.051
| 0.055
| 2,195,226
| 116,346
| 74.7
| 74.7
| ### |
2009-Oct-05 Mon
| 0.057
| 0.059
| 0.057
| 0.057
|
|
| 72.9
| 72.9
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| 0.055
| 0.056
|
|
| 6.2
| 6.2
| ### |
2009-Oct-01 Thu
| 0.054
| ###
| 0.054
| ###
| 2,413,348
| ###
| 97.6
| 97.6
| 0.0 |
2009-Sep-30 Wed
| 0.052
| 0.053
| ###
| 0.053
|
|
| 80.4
| 80.4
| ### |
2009-Sep-29 Tue
| 0.053
| 0.053
| 0.051
| 0.052
| 1,235,387
| 64,240
| 23.4
| 23.4
| ### |
2009-Sep-28 Mon
| ###
| 0.054
| ###
| ###
| 409,883
| ###
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| 0.048
| ###
| 0.048
| ###
| 442,785
| 10,626
| 89.3
| 89.3
| 0.0 |
2009-Sep-24 Thu
| 0.046
| 0.051
| 0.046
| 0.048
| 1,038,576
| 50,370
| ###
| ###
| ### |
2009-Sep-23 Wed
| 0.045
| 0.047
| 0.044
| 0.046
|
|
| ###
| ###
| ### |
2009-Sep-22 Tue
| 0.049
| 0.049
| 0.043
| 0.045
| 2,226,272
| ###
| 3.9
| 3.9
| ### |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-18 Fri
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2009-Sep-15 Tue
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 0.048
| 0.048
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2009-Sep-11 Fri
| ###
| 0.045
| ###
| 0.045
|
|
| 99.0
| 99.0
| ### |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2009-Aug-21 Fri
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| 20.4
| 20.4
| ### |
2009-Aug-20 Thu
| 0.029
| 0.029
| 0.025
| 0.025
|
|
| 1.2
| 1.2
| ### |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 583,070
| 0
| 4.5
| 4.5
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
| 305,841
| 0
| 91.6
| 91.6
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 230,079
| 0
| 97.1
| 97.1
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
| 2,190,952
| 0
| 98.2
| 98.2
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
| 491,127
| 0
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 0.028
| 0.029
| 0.028
| 0.029
|
|
| 88.5
| 88.5
| 0.0 |
2009-Jul-27 Mon
| 0.029
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 70.6
| 70.6
| ### |
2009-Jul-23 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2009-Jul-22 Wed
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-17 Fri
| 0.028
| ###
| 0.028
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2009-Jul-16 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2009-Jul-15 Wed
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 62.4
| 62.4
| ### |
2009-Jul-14 Tue
| 0.027
| 0.027
| 0.025
| 0.027
| 784,355
| ###
| 64.7
| 64.7
| ### |
2009-Jul-13 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2009-Jul-10 Fri
| 0.027
| 0.029
| 0.027
| 0.029
| 454,545
| 12,727
| 95.6
| 95.6
| 0.0 |
2009-Jul-09 Thu
| 0.027
| 0.027
| 0.026
| 0.027
|
|
| 66.8
| 66.8
| ### |
2009-Jul-08 Wed
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| 14.5
| 14.5
| ### |
2009-Jul-07 Tue
| 0.028
| 0.029
| 0.028
| 0.029
| 336,942
| ###
| 90.7
| 90.7
| 0.0 |
2009-Jul-06 Mon
| 0.029
| ###
| 0.027
| 0.027
|
|
| 6.1
| 6.1
| ### |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 341,985
| 0
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 592,855
| 0
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| 0.029
| ###
| 0.029
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2009-Jun-29 Mon
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 79.5
| 79.5
| 0.0 |
2009-Jun-26 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 69.2
| 69.2
| ### |
2009-Jun-25 Thu
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 67.5
| 67.5
| ### |
2009-Jun-24 Wed
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2009-Jun-23 Tue
| ###
| ###
| 0.029
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|