Ora Banda Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.360 | 1.378 | 1.330 | 1.345 | 1.345 | 2,578,027 |
| 2026-04-30 | 1.365 | 1.380 | 1.313 | 1.320 | 1.320 | 5,512,639 |
| 2026-04-29 | 1.420 | 1.435 | 1.390 | 1.415 | 1.415 | 4,525,407 |
| 2026-04-28 | 1.520 | 1.560 | 1.463 | 1.475 | 1.475 | 4,139,771 |
| 2026-04-27 | 1.465 | 1.560 | 1.465 | 1.540 | 1.540 | 6,704,066 |
| 2026-04-24 | 1.550 | 1.555 | 1.460 | 1.475 | 1.475 | 17,735,202 |
| 2026-04-23 | 1.615 | 1.635 | 1.523 | 1.550 | 1.550 | 11,943,357 |
| 2026-04-22 | 1.540 | 1.620 | 1.520 | 1.620 | 1.620 | 9,831,413 |
| 2026-04-21 | 1.575 | 1.595 | 1.565 | 1.580 | 1.580 | 4,441,481 |
| 2026-04-20 | 1.490 | 1.590 | 1.465 | 1.560 | 1.560 | 5,943,878 |
| 2026-04-17 | 1.415 | 1.500 | 1.395 | 1.490 | 1.490 | 8,129,884 |
| 2026-04-16 | 1.375 | 1.480 | 1.345 | 1.450 | 1.450 | 12,465,114 |
| 2026-04-15 | 1.305 | 1.350 | 1.290 | 1.315 | 1.315 | 10,700,658 |
| 2026-04-14 | 1.235 | 1.270 | 1.225 | 1.255 | 1.255 | 5,066,793 |
| 2026-04-13 | 1.275 | 1.293 | 1.203 | 1.220 | 1.220 | 11,807,231 |
| 2026-04-10 | 1.320 | 1.365 | 1.310 | 1.340 | 1.340 | 3,986,623 |
| 2026-04-09 | 1.270 | 1.365 | 1.243 | 1.355 | 1.355 | 5,062,222 |
| 2026-04-08 | 1.250 | 1.330 | 1.245 | 1.325 | 1.325 | 7,045,533 |
| 2026-04-07 | 1.145 | 1.170 | 1.135 | 1.155 | 1.155 | 2,873,049 |
| 2026-04-02 | 1.250 | 1.285 | 1.120 | 1.120 | 1.120 | 9,105,895 |
| 2026-04-01 | 1.240 | 1.285 | 1.215 | 1.245 | 1.245 | 8,081,947 |
| 2026-03-31 | 1.100 | 1.180 | 1.075 | 1.165 | 1.165 | 4,905,162 |
| 2026-03-30 | 1.110 | 1.135 | 1.078 | 1.105 | 1.105 | 4,655,439 |
| 2026-03-27 | 1.110 | 1.120 | 1.075 | 1.115 | 1.115 | 4,725,186 |
| 2026-03-26 | 1.135 | 1.160 | 1.110 | 1.130 | 1.130 | 6,238,232 |
| 2026-03-25 | 1.090 | 1.150 | 1.070 | 1.140 | 1.140 | 12,897,340 |
| 2026-03-24 | 1.130 | 1.155 | 1.015 | 1.050 | 1.050 | 18,953,798 |
| 2026-03-23 | 1.140 | 1.150 | 1.030 | 1.050 | 1.050 | 11,281,722 |
| 2026-03-20 | 1.230 | 1.248 | 1.155 | 1.180 | 1.180 | 45,053,950 |
| 2026-03-19 | 1.400 | 1.415 | 1.280 | 1.280 | 1.280 | 13,069,009 |
| 2026-03-18 | 1.500 | 1.518 | 1.455 | 1.490 | 1.490 | 5,242,366 |
| 2026-03-17 | 1.400 | 1.520 | 1.395 | 1.500 | 1.500 | 10,443,399 |
| 2026-03-16 | 1.325 | 1.385 | 1.295 | 1.375 | 1.375 | 7,118,633 |
| 2026-03-13 | 1.400 | 1.403 | 1.335 | 1.350 | 1.350 | 11,187,983 |
| 2026-03-12 | 1.475 | 1.505 | 1.415 | 1.435 | 1.435 | 15,142,242 |
| 2026-03-11 | 1.300 | 1.415 | 1.280 | 1.415 | 1.415 | 11,622,794 |
| 2026-03-10 | 1.265 | 1.268 | 1.143 | 1.165 | 1.165 | 5,814,787 |
| 2026-03-09 | 1.300 | 1.310 | 1.185 | 1.215 | 1.215 | 10,817,550 |
| 2026-03-06 | 1.375 | 1.378 | 1.305 | 1.320 | 1.320 | 6,994,144 |
| 2026-03-05 | 1.350 | 1.433 | 1.345 | 1.420 | 1.420 | 13,619,075 |
| 2026-03-04 | 1.295 | 1.360 | 1.285 | 1.355 | 1.355 | 4,926,881 |
| 2026-03-03 | 1.350 | 1.383 | 1.330 | 1.375 | 1.375 | 4,607,751 |
| 2026-03-02 | 1.350 | 1.420 | 1.335 | 1.390 | 1.390 | 6,866,387 |
| 2026-02-27 | 1.255 | 1.308 | 1.250 | 1.290 | 1.290 | 6,870,984 |
| 2026-02-26 | 1.230 | 1.250 | 1.215 | 1.235 | 1.235 | 4,182,220 |
| 2026-02-25 | 1.245 | 1.250 | 1.215 | 1.235 | 1.235 | 3,354,479 |
| 2026-02-24 | 1.290 | 1.300 | 1.200 | 1.225 | 1.225 | 6,281,203 |
| 2026-02-23 | 1.245 | 1.270 | 1.230 | 1.265 | 1.265 | 3,876,671 |
| 2026-02-20 | 1.235 | 1.240 | 1.195 | 1.230 | 1.230 | 4,451,604 |
| 2026-02-19 | 1.290 | 1.290 | 1.210 | 1.235 | 1.235 | 4,306,637 |
| 2026-02-18 | 1.265 | 1.285 | 1.220 | 1.270 | 1.270 | 8,646,652 |
| 2026-02-17 | 1.310 | 1.313 | 1.265 | 1.280 | 1.280 | 5,595,254 |
| 2026-02-16 | 1.270 | 1.325 | 1.270 | 1.310 | 1.310 | 12,201,966 |
| 2026-02-13 | 1.190 | 1.250 | 1.168 | 1.245 | 1.245 | 8,918,173 |
| 2026-02-12 | 1.290 | 1.300 | 1.265 | 1.280 | 1.280 | 8,876,890 |
| 2026-02-11 | 1.255 | 1.280 | 1.245 | 1.275 | 1.275 | 6,907,471 |
| 2026-02-10 | 1.230 | 1.270 | 1.205 | 1.255 | 1.255 | 15,577,073 |
| 2026-02-09 | 1.120 | 1.210 | 1.105 | 1.195 | 1.195 | 10,796,096 |
| 2026-02-06 | 1.090 | 1.105 | 1.055 | 1.065 | 1.065 | 8,801,611 |
| 2026-02-05 | 1.155 | 1.165 | 1.090 | 1.110 | 1.110 | 11,655,297 |
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.