Ora Banda Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.220 | 1.225 | 1.165 | 1.180 | 1.180 | 10,062,671 |
| 2026-02-03 | 1.200 | 1.240 | 1.165 | 1.180 | 1.180 | 14,515,791 |
| 2026-02-02 | 1.225 | 1.245 | 1.130 | 1.165 | 1.165 | 17,588,640 |
| 2026-01-30 | 1.450 | 1.450 | 1.270 | 1.280 | 1.280 | 13,393,451 |
| 2026-01-29 | 1.690 | 1.700 | 1.350 | 1.450 | 1.450 | 21,506,935 |
| 2026-01-28 | 1.630 | 1.690 | 1.615 | 1.675 | 1.675 | 6,145,873 |
| 2026-01-27 | 1.590 | 1.620 | 1.555 | 1.605 | 1.605 | 11,204,980 |
| 2026-01-23 | 1.620 | 1.655 | 1.570 | 1.580 | 1.580 | 7,866,491 |
| 2026-01-22 | 1.620 | 1.660 | 1.515 | 1.540 | 1.540 | 7,634,384 |
| 2026-01-21 | 1.715 | 1.720 | 1.635 | 1.660 | 1.660 | 8,076,783 |
| 2026-01-20 | 1.680 | 1.690 | 1.630 | 1.665 | 1.665 | 7,542,171 |
| 2026-01-19 | 1.640 | 1.700 | 1.623 | 1.670 | 1.670 | 3,005,854 |
| 2026-01-16 | 1.625 | 1.665 | 1.600 | 1.620 | 1.620 | 3,809,314 |
| 2026-01-15 | 1.640 | 1.650 | 1.585 | 1.595 | 1.595 | 3,281,141 |
| 2026-01-14 | 1.610 | 1.620 | 1.575 | 1.605 | 1.605 | 4,947,789 |
| 2026-01-13 | 1.575 | 1.620 | 1.550 | 1.610 | 1.610 | 5,583,250 |
| 2026-01-12 | 1.550 | 1.585 | 1.520 | 1.530 | 1.530 | 4,036,229 |
| 2026-01-09 | 1.535 | 1.580 | 1.520 | 1.520 | 1.520 | 4,659,907 |
| 2026-01-08 | 1.535 | 1.543 | 1.505 | 1.510 | 1.510 | 3,979,306 |
| 2026-01-07 | 1.590 | 1.590 | 1.520 | 1.540 | 1.540 | 5,872,205 |
| 2026-01-06 | 1.580 | 1.580 | 1.540 | 1.565 | 1.565 | 3,982,917 |
| 2026-01-05 | 1.540 | 1.555 | 1.510 | 1.550 | 1.550 | 3,647,323 |
| 2026-01-02 | 1.530 | 1.565 | 1.520 | 1.540 | 1.540 | 2,950,369 |
| 2025-12-31 | 1.510 | 1.535 | 1.480 | 1.530 | 1.530 | 2,469,252 |
| 2025-12-30 | 1.440 | 1.500 | 1.395 | 1.495 | 1.495 | 4,715,842 |
| 2025-12-29 | 1.560 | 1.575 | 1.498 | 1.545 | 1.545 | 5,746,771 |
| 2025-12-24 | 1.565 | 1.570 | 1.535 | 1.560 | 1.560 | 3,155,821 |
| 2025-12-23 | 1.540 | 1.565 | 1.520 | 1.555 | 1.555 | 4,680,792 |
| 2025-12-22 | 1.495 | 1.550 | 1.460 | 1.545 | 1.545 | 8,586,754 |
| 2025-12-19 | 1.490 | 1.515 | 1.455 | 1.480 | 1.480 | 51,822,700 |
| 2025-12-18 | 1.400 | 1.490 | 1.390 | 1.485 | 1.485 | 14,751,144 |
| 2025-12-17 | 1.290 | 1.400 | 1.275 | 1.400 | 1.400 | 5,451,658 |
| 2025-12-16 | 1.330 | 1.353 | 1.273 | 1.290 | 1.290 | 6,508,387 |
| 2025-12-15 | 1.310 | 1.375 | 1.280 | 1.345 | 1.345 | 6,625,855 |
| 2025-12-12 | 1.315 | 1.338 | 1.283 | 1.315 | 1.315 | 10,504,121 |
| 2025-12-11 | 1.290 | 1.313 | 1.245 | 1.255 | 1.255 | 7,215,648 |
| 2025-12-10 | 1.225 | 1.275 | 1.220 | 1.270 | 1.270 | 7,231,396 |
| 2025-12-09 | 1.195 | 1.220 | 1.180 | 1.205 | 1.205 | 7,599,242 |
| 2025-12-08 | 1.265 | 1.290 | 1.210 | 1.210 | 1.210 | 8,424,550 |
| 2025-12-05 | 1.285 | 1.290 | 1.250 | 1.260 | 1.260 | 6,249,016 |
| 2025-12-04 | 1.280 | 1.300 | 1.240 | 1.255 | 1.255 | 3,926,990 |
| 2025-12-03 | 1.255 | 1.285 | 1.215 | 1.280 | 1.280 | 4,932,525 |
| 2025-12-02 | 1.260 | 1.290 | 1.250 | 1.255 | 1.255 | 5,060,075 |
| 2025-12-01 | 1.330 | 1.335 | 1.230 | 1.270 | 1.270 | 7,250,774 |
| 2025-11-28 | 1.285 | 1.340 | 1.275 | 1.330 | 1.330 | 2,836,165 |
| 2025-11-27 | 1.285 | 1.310 | 1.270 | 1.290 | 1.290 | 21,128,052 |
| 2025-11-26 | 1.285 | 1.290 | 1.235 | 1.280 | 1.280 | 4,063,281 |
| 2025-11-25 | 1.235 | 1.285 | 1.220 | 1.285 | 1.285 | 6,093,487 |
| 2025-11-24 | 1.175 | 1.200 | 1.140 | 1.170 | 1.170 | 10,472,136 |
| 2025-11-21 | 1.165 | 1.170 | 1.123 | 1.170 | 1.170 | 8,079,504 |
| 2025-11-20 | 1.185 | 1.223 | 1.170 | 1.205 | 1.205 | 4,247,192 |
| 2025-11-19 | 1.180 | 1.195 | 1.143 | 1.155 | 1.155 | 3,719,068 |
| 2025-11-18 | 1.195 | 1.203 | 1.145 | 1.150 | 1.150 | 7,678,946 |
| 2025-11-17 | 1.170 | 1.205 | 1.145 | 1.205 | 1.205 | 12,792,214 |
| 2025-11-14 | 1.160 | 1.195 | 1.140 | 1.195 | 1.195 | 104,641,373 |
| 2025-11-13 | 1.215 | 1.223 | 1.185 | 1.190 | 1.190 | 8,134,307 |
| 2025-11-12 | 1.240 | 1.240 | 1.175 | 1.180 | 1.180 | 9,294,606 |
| 2025-11-11 | 1.245 | 1.260 | 1.205 | 1.225 | 1.225 | 9,742,368 |
| 2025-11-10 | 1.168 | 1.205 | 1.160 | 1.205 | 1.205 | 4,933,741 |
| 2025-11-07 | 1.190 | 1.190 | 1.135 | 1.135 | 1.135 | 7,181,123 |
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.