Want to see TSE:REX full AI Analyst Report?
Orex Minerals (REX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 11,150 | 0.49 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 27,500 | 1.22 |
| Oct 28, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 173,704 | 8.77 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 38,650 | 1.96 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 1,500 | 0.08 |
| Oct 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 14,800 | 0.72 |
| Oct 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 14,250 | 0.71 |
| Oct 15, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | +7.41% | 0 | 0.00 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.90% | 80,352 | 4.16 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +3.33% | 3,000 | 0.15 |
| Oct 07, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 49,025 | 2.58 |
| Oct 06, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00% | 30,000 | 1.58 |
| Oct 05, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 38,625 | 2.10 |
| Oct 02, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 3,710 | 0.20 |
| Oct 01, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | +2.94% | 1,000 | 0.05 |
| Sep 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 66,220 | 3.78 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | +5.56% | 6,300 | 0.36 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +2.86% | 1,500 | 0.08 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 23,225 | 1.22 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 9,500 | 0.50 |
| Sep 22, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -4.65% | 34,150 | 1.85 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 23,500 | 1.26 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.46% | 2,500 | 0.13 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | +1.28% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +4.44% | 500 | 0.03 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 30,000 | 1.46 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 41,958 | 1.88 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +8.89% | 500 | 0.02 |
| Sep 08, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 151,000 | 7.47 |
| Sep 07, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 45,500 | 2.31 |
| Sep 03, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 1,100 | 0.06 |
| Sep 02, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 9,000 | 0.44 |
| Sep 01, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +6.67% | 500 | 0.02 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 9,500 | 0.44 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 162,514 | 7.97 |
| Aug 27, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +9.09% | 70,001 | 3.63 |
| Aug 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +7.32% | 1,500 | 0.08 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | +0.00% | 17,125 | 0.88 |
