Orbminco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 207,120 |
| 2024-12-02 | 0.001 | 0.002 | 0.001 | 0.002 | 0.033 | 138,510 |
| 2024-11-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 97,162 |
| 2024-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 60,000 |
| 2024-11-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 105,035 |
| 2024-11-26 | 0.002 | 0.002 | 0.001 | 0.001 | 0.017 | 81,000 |
| 2024-11-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 369,860 |
| 2024-11-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 24,252 |
| 2024-11-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 502,292 |
| 2024-11-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 600,000 |
| 2024-11-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 12,804 |
| 2024-11-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 59,978 |
| 2024-11-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 111,576 |
| 2024-11-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 30,000 |
| 2024-11-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 48,600 |
| 2024-11-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 267,990 |
| 2024-11-08 | 0.002 | 0.002 | 0.001 | 0.002 | 0.033 | 447,058 |
| 2024-11-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 1,589,564 |
| 2024-11-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 15,412 |
| 2024-11-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 98 |
| 2024-11-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 21,513 |
| 2024-10-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 720,000 |
| 2024-10-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 6 |
| 2024-10-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 33,901 |
| 2024-10-25 | 0.002 | 0.003 | 0.002 | 0.002 | 0.042 | 3,980 |
| 2024-10-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 0 |
| 2024-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 14,753 |
| 2024-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 4,010 |
| 2024-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 201,495 |
| 2024-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 27,190 |
| 2024-10-15 | 0.003 | 0.003 | 0.002 | 0.003 | 0.050 | 49,701 |
| 2024-10-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 690 |
| 2024-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 10,000 |
| 2024-10-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 35,260 |
| 2024-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 68,372 |
| 2024-10-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 129,447 |
| 2024-09-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 1,283,224 |
| 2024-09-27 | 0.002 | 0.002 | 0.001 | 0.002 | 0.033 | 1,390,269 |
| 2024-09-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 180,000 |
| 2024-09-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 230 |
| 2024-09-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 36,157 |
| 2024-09-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 116,514 |
| 2024-09-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 160 |
| 2024-09-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 20,023 |
| 2024-09-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 5,807 |
| 2024-09-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 2 |
| 2024-09-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 180 |
| 2024-09-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 172 |
| 2024-09-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 160 |
| 2024-09-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 320 |
| 2024-09-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 36,907 |
| 2024-09-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 60,160 |
| 2024-09-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 1,087,349 |
| 2024-08-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.033 | 99,953 |
| 2024-08-28 | 0.003 | 0.003 | 0.002 | 0.002 | 0.042 | 54,520 |
| 2024-08-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 210 |
| 2024-08-22 | 0.003 | 0.003 | 0.002 | 0.002 | 0.033 | 60,078 |
| 2024-08-21 | 0.003 | 0.003 | 0.002 | 0.003 | 0.050 | 42,360 |
| 2024-08-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.042 | 480,000 |
| 2024-08-19 | 0.002 | 0.003 | 0.002 | 0.003 | 0.050 | 123,003 |
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.