Ore Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.018	0.020	0.017	0.019	0.019	1,075,678
2024-08-05	0.020	0.020	0.017	0.018	0.018	3,139,308
2024-08-02	0.021	0.021	0.020	0.020	0.020	874,397
2024-08-01	0.022	0.023	0.020	0.020	0.020	2,683,660
2024-07-31	0.022	0.022	0.021	0.021	0.021	1,194,968
2024-07-30	0.023	0.023	0.023	0.023	0.023	159,581
2024-07-29	0.022	0.024	0.022	0.024	0.024	267,680
2024-07-26	0.024	0.024	0.024	0.024	0.024	10,100
2024-07-25	0.022	0.024	0.021	0.024	0.024	305,886
2024-07-24	0.024	0.024	0.022	0.024	0.024	233,685
2024-07-23	0.025	0.026	0.024	0.025	0.025	813,901
2024-07-22	0.026	0.026	0.025	0.025	0.025	297,000
2024-07-19	0.027	0.028	0.025	0.028	0.028	737,375
2024-07-18	0.027	0.027	0.027	0.027	0.027	108,555
2024-07-17	0.029	0.032	0.027	0.028	0.028	275,822
2024-07-15	0.029	0.029	0.029	0.029	0.029	6,340
2024-07-12	0.032	0.032	0.028	0.028	0.028	1,534,221
2024-07-11	0.033	0.033	0.030	0.030	0.030	190,250
2024-07-10	0.033	0.033	0.030	0.030	0.030	420,668
2024-07-09	0.030	0.035	0.030	0.033	0.033	1,332,671
2024-07-08	0.030	0.030	0.028	0.028	0.028	587,926
2024-07-05	0.033	0.033	0.030	0.030	0.030	2,450,962
2024-07-04	0.035	0.035	0.032	0.032	0.032	997,050
2024-07-03	0.035	0.038	0.035	0.038	0.038	427,698
2024-07-02	0.037	0.039	0.034	0.034	0.034	1,329,462
2024-07-01	0.035	0.037	0.035	0.037	0.037	541,763
2024-06-28	0.034	0.035	0.032	0.035	0.035	6,248,265
2024-06-27	0.030	0.034	0.030	0.033	0.033	1,217,917
2024-06-26	0.031	0.032	0.030	0.030	0.030	1,155,634
2024-06-25	0.034	0.034	0.033	0.033	0.033	903,599
2024-06-24	0.032	0.033	0.032	0.032	0.032	2,625,839
2024-06-21	0.034	0.034	0.033	0.033	0.033	1,122,547
2024-06-20	0.036	0.036	0.034	0.034	0.034	989,624
2024-06-19	0.036	0.039	0.036	0.036	0.036	1,078,032
2024-06-18	0.035	0.037	0.035	0.037	0.037	628,131
2024-06-17	0.035	0.035	0.035	0.035	0.035	1,157,897
2024-06-14	0.035	0.035	0.034	0.035	0.035	922,257
2024-06-13	0.034	0.034	0.033	0.034	0.034	2,296,051
2024-06-12	0.035	0.035	0.031	0.034	0.034	990,345
2024-06-11	0.038	0.038	0.035	0.035	0.035	1,243,685
2024-06-07	0.039	0.039	0.038	0.039	0.039	310,989
2024-06-06	0.041	0.041	0.039	0.039	0.039	95,907
2024-06-05	0.042	0.042	0.041	0.041	0.041	208,670
2024-06-04	0.040	0.042	0.040	0.042	0.042	267,500
2024-06-03	0.040	0.042	0.039	0.039	0.039	757,576
2024-05-31	0.044	0.044	0.040	0.040	0.040	1,123,263
2024-05-30	0.041	0.043	0.039	0.043	0.043	7,490,511
2024-05-29	0.038	0.038	0.037	0.037	0.037	209,000
2024-05-28	0.040	0.042	0.039	0.039	0.039	1,138,599
2024-05-27	0.042	0.042	0.040	0.041	0.041	386,159
2024-05-24	0.042	0.044	0.041	0.042	0.042	2,298,176
2024-05-23	0.042	0.042	0.042	0.042	0.042	146,205
2024-05-22	0.042	0.042	0.037	0.042	0.042	619,960
2024-05-21	0.041	0.042	0.041	0.042	0.042	490,179
2024-05-20	0.047	0.047	0.042	0.042	0.042	1,777,069
2024-05-17	0.049	0.049	0.047	0.048	0.048	613,474
2024-05-16	0.050	0.050	0.047	0.048	0.048	276,530
2024-05-15	0.050	0.051	0.049	0.050	0.050	497,239
2024-05-14	0.051	0.051	0.049	0.049	0.049	588,931
2024-05-13	0.050	0.051	0.050	0.051	0.051	125,653

← NewerPage 10 of 21 · 1,231 trading daysOlder →

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.