Ora Banda Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.035 | 1.065 | 1.020 | 1.060 | 1.060 | 7,191,091 |
| 2025-05-20 | 1.020 | 1.035 | 0.980 | 0.985 | 0.985 | 3,456,331 |
| 2025-05-19 | 0.995 | 1.010 | 0.980 | 1.010 | 1.010 | 5,271,367 |
| 2025-05-16 | 1.015 | 1.020 | 0.970 | 0.980 | 0.980 | 4,199,449 |
| 2025-05-15 | 0.950 | 0.963 | 0.930 | 0.945 | 0.945 | 3,837,546 |
| 2025-05-14 | 0.965 | 0.995 | 0.960 | 0.980 | 0.980 | 4,435,894 |
| 2025-05-13 | 0.990 | 0.990 | 0.935 | 0.965 | 0.965 | 16,502,632 |
| 2025-05-12 | 1.110 | 1.113 | 1.040 | 1.050 | 1.050 | 4,876,021 |
| 2025-05-09 | 1.140 | 1.140 | 1.085 | 1.105 | 1.105 | 6,137,916 |
| 2025-05-08 | 1.110 | 1.190 | 1.095 | 1.170 | 1.170 | 6,255,261 |
| 2025-05-07 | 1.085 | 1.125 | 1.080 | 1.110 | 1.110 | 11,433,492 |
| 2025-05-06 | 1.055 | 1.090 | 1.050 | 1.070 | 1.070 | 5,500,667 |
| 2025-05-05 | 1.015 | 1.030 | 0.998 | 1.005 | 1.005 | 3,340,794 |
| 2025-05-02 | 1.020 | 1.035 | 0.990 | 1.030 | 1.030 | 4,784,409 |
| 2025-05-01 | 1.015 | 1.035 | 1.003 | 1.025 | 1.025 | 7,104,734 |
| 2025-04-30 | 1.020 | 1.035 | 0.975 | 0.995 | 0.995 | 11,258,851 |
| 2025-04-29 | 1.050 | 1.075 | 1.030 | 1.060 | 1.060 | 5,330,259 |
| 2025-04-28 | 1.050 | 1.073 | 0.990 | 1.020 | 1.020 | 8,551,166 |
| 2025-04-24 | 1.025 | 1.065 | 1.020 | 1.060 | 1.060 | 8,780,401 |
| 2025-04-23 | 1.075 | 1.075 | 0.998 | 1.010 | 1.010 | 17,353,634 |
| 2025-04-22 | 1.175 | 1.213 | 1.150 | 1.195 | 1.195 | 5,148,909 |
| 2025-04-17 | 1.175 | 1.205 | 1.135 | 1.160 | 1.160 | 5,549,587 |
| 2025-04-16 | 1.155 | 1.190 | 1.140 | 1.155 | 1.155 | 8,996,182 |
| 2025-04-15 | 1.200 | 1.200 | 1.115 | 1.125 | 1.125 | 6,019,795 |
| 2025-04-14 | 1.260 | 1.278 | 1.203 | 1.215 | 1.215 | 8,138,343 |
| 2025-04-11 | 1.100 | 1.245 | 1.095 | 1.240 | 1.240 | 11,327,937 |
| 2025-04-10 | 1.075 | 1.080 | 1.040 | 1.080 | 1.080 | 6,499,999 |
| 2025-04-09 | 1.000 | 1.010 | 0.960 | 0.980 | 0.980 | 4,383,601 |
| 2025-04-08 | 0.940 | 1.005 | 0.940 | 1.005 | 1.005 | 6,176,709 |
| 2025-04-07 | 0.945 | 0.955 | 0.875 | 0.945 | 0.945 | 12,784,186 |
| 2025-04-04 | 1.050 | 1.083 | 1.020 | 1.025 | 1.025 | 7,379,091 |
| 2025-04-03 | 1.055 | 1.083 | 1.038 | 1.070 | 1.070 | 5,203,238 |
| 2025-04-02 | 1.065 | 1.080 | 1.035 | 1.045 | 1.045 | 6,636,675 |
| 2025-04-01 | 1.100 | 1.115 | 1.040 | 1.060 | 1.060 | 4,934,212 |
| 2025-03-31 | 1.130 | 1.135 | 1.080 | 1.090 | 1.090 | 6,340,756 |
| 2025-03-28 | 1.075 | 1.130 | 1.070 | 1.130 | 1.130 | 5,864,722 |
| 2025-03-27 | 1.040 | 1.070 | 1.030 | 1.055 | 1.055 | 3,335,484 |
| 2025-03-26 | 1.025 | 1.060 | 1.020 | 1.055 | 1.055 | 5,841,268 |
| 2025-03-25 | 0.995 | 1.040 | 0.993 | 1.025 | 1.025 | 4,988,654 |
| 2025-03-24 | 1.030 | 1.035 | 0.985 | 0.985 | 0.985 | 5,304,565 |
| 2025-03-21 | 1.120 | 1.125 | 1.000 | 1.040 | 1.040 | 87,589,566 |
| 2025-03-20 | 1.095 | 1.123 | 1.060 | 1.115 | 1.115 | 9,550,609 |
| 2025-03-19 | 1.150 | 1.150 | 1.055 | 1.085 | 1.085 | 10,908,781 |
| 2025-03-18 | 1.110 | 1.135 | 1.070 | 1.130 | 1.130 | 102,212,682 |
| 2025-03-17 | 1.130 | 1.165 | 1.095 | 1.115 | 1.115 | 15,145,515 |
| 2025-03-14 | 1.085 | 1.120 | 1.060 | 1.100 | 1.100 | 14,450,394 |
| 2025-03-13 | 0.980 | 1.075 | 0.975 | 1.050 | 1.050 | 13,872,735 |
| 2025-03-12 | 0.950 | 0.980 | 0.933 | 0.955 | 0.955 | 6,303,366 |
| 2025-03-11 | 1.015 | 1.035 | 0.895 | 0.930 | 0.930 | 13,758,113 |
| 2025-03-10 | 0.980 | 1.045 | 0.978 | 1.045 | 1.045 | 8,617,739 |
| 2025-03-07 | 0.975 | 0.995 | 0.960 | 0.995 | 0.995 | 4,743,451 |
| 2025-03-06 | 0.975 | 1.005 | 0.965 | 0.980 | 0.980 | 9,495,620 |
| 2025-03-05 | 0.925 | 0.965 | 0.923 | 0.965 | 0.965 | 2,673,500 |
| 2025-03-04 | 0.925 | 0.940 | 0.895 | 0.920 | 0.920 | 3,869,339 |
| 2025-03-03 | 0.925 | 0.955 | 0.900 | 0.920 | 0.920 | 4,556,125 |
| 2025-02-28 | 0.915 | 0.945 | 0.898 | 0.925 | 0.925 | 7,185,585 |
| 2025-02-27 | 0.900 | 0.965 | 0.900 | 0.925 | 0.925 | 3,597,949 |
| 2025-02-26 | 0.910 | 0.920 | 0.875 | 0.905 | 0.905 | 2,860,386 |
| 2025-02-25 | 0.920 | 0.935 | 0.905 | 0.915 | 0.915 | 2,698,179 |
| 2025-02-24 | 0.915 | 0.925 | 0.885 | 0.920 | 0.920 | 4,422,534 |
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.