Ora Banda Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.085 | 1.135 | 1.065 | 1.120 | 1.120 | 6,502,636 |
| 2026-07-24 | 1.045 | 1.065 | 1.030 | 1.050 | 1.050 | 5,866,428 |
| 2026-07-23 | 1.120 | 1.150 | 1.070 | 1.090 | 1.090 | 7,612,144 |
| 2026-07-22 | 1.050 | 1.110 | 1.038 | 1.105 | 1.105 | 8,612,567 |
| 2026-07-21 | 1.000 | 1.045 | 0.980 | 1.030 | 1.030 | 8,065,711 |
| 2026-07-20 | 1.025 | 1.033 | 0.995 | 1.005 | 1.005 | 8,342,501 |
| 2026-07-17 | 1.030 | 1.033 | 0.980 | 1.000 | 1.000 | 8,816,670 |
| 2026-07-16 | 1.100 | 1.100 | 1.045 | 1.080 | 1.080 | 7,387,199 |
| 2026-07-15 | 1.130 | 1.160 | 1.085 | 1.090 | 1.090 | 5,825,949 |
| 2026-07-14 | 1.105 | 1.130 | 1.055 | 1.115 | 1.115 | 4,349,353 |
| 2026-07-13 | 1.085 | 1.120 | 1.075 | 1.115 | 1.115 | 4,907,829 |
| 2026-07-10 | 1.100 | 1.135 | 1.095 | 1.120 | 1.120 | 4,932,225 |
| 2026-07-09 | 1.040 | 1.085 | 1.025 | 1.065 | 1.065 | 5,074,714 |
| 2026-07-08 | 1.100 | 1.105 | 1.060 | 1.080 | 1.080 | 5,203,295 |
| 2026-07-07 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 3,825,337 |
| 2026-07-06 | 1.200 | 1.200 | 1.150 | 1.175 | 1.175 | 4,572,603 |
| 2026-07-03 | 1.150 | 1.195 | 1.140 | 1.190 | 1.190 | 6,322,689 |
| 2026-07-02 | 1.070 | 1.115 | 1.065 | 1.105 | 1.105 | 17,495,916 |
| 2026-07-01 | 1.065 | 1.075 | 1.005 | 1.020 | 1.020 | 5,793,387 |
| 2026-06-30 | 1.130 | 1.133 | 1.043 | 1.055 | 1.055 | 7,816,080 |
| 2026-06-29 | 1.165 | 1.175 | 1.115 | 1.125 | 1.125 | 5,387,233 |
| 2026-06-26 | 1.130 | 1.150 | 1.093 | 1.130 | 1.130 | 5,006,272 |
| 2026-06-25 | 1.125 | 1.140 | 1.080 | 1.110 | 1.110 | 6,458,657 |
| 2026-06-24 | 1.230 | 1.230 | 1.145 | 1.165 | 1.165 | 6,850,230 |
| 2026-06-23 | 1.300 | 1.305 | 1.228 | 1.230 | 1.230 | 4,148,040 |
| 2026-06-22 | 1.215 | 1.300 | 1.205 | 1.295 | 1.295 | 5,689,643 |
| 2026-06-19 | 1.245 | 1.290 | 1.200 | 1.215 | 1.215 | 11,009,757 |
| 2026-06-18 | 1.345 | 1.360 | 1.290 | 1.290 | 1.290 | 12,019,247 |
| 2026-06-17 | 1.320 | 1.395 | 1.315 | 1.395 | 1.395 | 8,654,361 |
| 2026-06-16 | 1.285 | 1.375 | 1.275 | 1.320 | 1.320 | 6,394,164 |
| 2026-06-15 | 1.170 | 1.300 | 1.170 | 1.285 | 1.285 | 10,209,276 |
| 2026-06-12 | 1.080 | 1.110 | 1.055 | 1.105 | 1.105 | 9,281,279 |
| 2026-06-11 | 1.050 | 1.058 | 0.995 | 1.020 | 1.020 | 18,954,193 |
| 2026-06-10 | 1.165 | 1.175 | 1.090 | 1.090 | 1.090 | 7,018,981 |
| 2026-06-09 | 1.210 | 1.230 | 1.150 | 1.210 | 1.210 | 5,850,821 |
| 2026-06-05 | 1.330 | 1.340 | 1.260 | 1.280 | 1.280 | 3,173,753 |
| 2026-06-04 | 1.325 | 1.340 | 1.295 | 1.330 | 1.330 | 3,412,979 |
| 2026-06-03 | 1.350 | 1.375 | 1.315 | 1.355 | 1.355 | 4,976,688 |
| 2026-06-02 | 1.340 | 1.410 | 1.300 | 1.370 | 1.370 | 7,282,849 |
| 2026-06-01 | 1.370 | 1.420 | 1.368 | 1.405 | 1.405 | 2,484,138 |
| 2026-05-29 | 1.350 | 1.380 | 1.340 | 1.365 | 1.365 | 6,674,237 |
| 2026-05-28 | 1.360 | 1.405 | 1.265 | 1.270 | 1.270 | 5,552,166 |
| 2026-05-27 | 1.390 | 1.415 | 1.378 | 1.385 | 1.385 | 2,454,461 |
| 2026-05-26 | 1.405 | 1.410 | 1.363 | 1.380 | 1.380 | 2,726,249 |
| 2026-05-25 | 1.360 | 1.405 | 1.355 | 1.390 | 1.390 | 3,084,948 |
| 2026-05-22 | 1.315 | 1.335 | 1.290 | 1.330 | 1.330 | 2,729,205 |
| 2026-05-21 | 1.355 | 1.380 | 1.283 | 1.295 | 1.295 | 3,971,078 |
| 2026-05-20 | 1.375 | 1.430 | 1.310 | 1.310 | 1.310 | 6,358,331 |
| 2026-05-19 | 1.410 | 1.495 | 1.395 | 1.405 | 1.405 | 5,953,314 |
| 2026-05-18 | 1.350 | 1.418 | 1.305 | 1.325 | 1.325 | 7,640,424 |
| 2026-05-15 | 1.400 | 1.420 | 1.325 | 1.355 | 1.355 | 9,320,490 |
| 2026-05-14 | 1.390 | 1.430 | 1.383 | 1.415 | 1.415 | 3,483,756 |
| 2026-05-13 | 1.400 | 1.435 | 1.375 | 1.385 | 1.385 | 2,704,476 |
| 2026-05-12 | 1.390 | 1.418 | 1.375 | 1.400 | 1.400 | 3,518,521 |
| 2026-05-11 | 1.355 | 1.363 | 1.340 | 1.345 | 1.345 | 4,031,315 |
| 2026-05-08 | 1.315 | 1.370 | 1.310 | 1.350 | 1.350 | 3,124,602 |
| 2026-05-07 | 1.350 | 1.370 | 1.310 | 1.345 | 1.345 | 7,809,579 |
| 2026-05-06 | 1.290 | 1.295 | 1.220 | 1.275 | 1.275 | 6,753,041 |
| 2026-05-05 | 1.280 | 1.285 | 1.255 | 1.270 | 1.270 | 4,206,842 |
| 2026-05-04 | 1.355 | 1.373 | 1.300 | 1.305 | 1.305 | 4,777,473 |
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.