Ore Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.027	0.027	0.026	0.026	0.026	583,539
2025-08-05	0.026	0.027	0.026	0.027	0.027	30,960
2025-08-04	0.028	0.028	0.024	0.026	0.026	561,575
2025-08-01	0.024	0.027	0.024	0.027	0.027	254,528
2025-07-31	0.025	0.025	0.023	0.023	0.023	1,190,799
2025-07-30	0.028	0.028	0.025	0.025	0.025	202,867
2025-07-29	0.028	0.028	0.027	0.027	0.027	120,110
2025-07-28	0.029	0.030	0.028	0.028	0.028	1,500,450
2025-07-25	0.028	0.030	0.028	0.029	0.029	1,827,549
2025-07-24	0.027	0.028	0.026	0.026	0.026	1,397,760
2025-07-23	0.022	0.022	0.022	0.022	0.022	11,363
2025-07-22	0.022	0.022	0.022	0.022	0.022	150,774
2025-07-21	0.023	0.023	0.022	0.022	0.022	253,344
2025-07-18	0.025	0.025	0.022	0.022	0.022	617,406
2025-07-17	0.025	0.026	0.024	0.025	0.025	1,020,571
2025-07-16	0.027	0.028	0.027	0.028	0.028	94,875
2025-07-15	0.026	0.028	0.025	0.026	0.026	3,108,357
2025-07-14	0.022	0.026	0.022	0.026	0.026	750,326
2025-07-11	0.022	0.022	0.021	0.022	0.022	421,989
2025-07-09	0.025	0.025	0.023	0.023	0.023	503,159
2025-07-08	0.025	0.027	0.024	0.024	0.024	386,516
2025-07-07	0.027	0.028	0.025	0.027	0.027	1,246,547
2025-07-04	0.020	0.035	0.020	0.028	0.028	3,681,750
2025-07-03	0.020	0.021	0.018	0.020	0.020	3,116,516
2025-07-02	0.019	0.019	0.018	0.018	0.018	837,201
2025-07-01	0.019	0.019	0.018	0.018	0.018	613,285
2025-06-30	0.019	0.020	0.019	0.019	0.019	2,730,624
2025-06-27	0.019	0.020	0.019	0.019	0.019	846,782
2025-06-26	0.018	0.019	0.018	0.019	0.019	945,736
2025-06-25	0.019	0.020	0.018	0.019	0.019	1,158,489
2025-06-24	0.018	0.018	0.016	0.016	0.016	495,617
2025-06-23	0.018	0.018	0.017	0.018	0.018	409,738
2025-06-20	0.018	0.018	0.018	0.018	0.018	188,378
2025-06-19	0.018	0.019	0.018	0.018	0.018	639,648
2025-06-18	0.020	0.020	0.019	0.020	0.020	3,406,128
2025-06-17	0.018	0.019	0.017	0.019	0.019	393,619
2025-06-16	0.017	0.017	0.016	0.016	0.016	984,415
2025-06-13	0.019	0.019	0.017	0.017	0.017	407,515
2025-06-12	0.019	0.019	0.017	0.017	0.017	154,238
2025-06-11	0.017	0.018	0.017	0.018	0.018	29,860
2025-06-10	0.019	0.020	0.018	0.018	0.018	3,402,846
2025-06-06	0.018	0.020	0.018	0.019	0.019	704,435
2025-06-05	0.017	0.018	0.017	0.018	0.018	1,319,387
2025-06-04	0.016	0.017	0.015	0.017	0.017	1,145,600
2025-06-03	0.017	0.018	0.016	0.016	0.016	4,495,737
2025-06-02	0.017	0.017	0.017	0.017	0.017	283,028
2025-05-30	0.017	0.017	0.017	0.017	0.017	370,478
2025-05-29	0.017	0.018	0.017	0.017	0.017	427,086
2025-05-28	0.018	0.018	0.018	0.018	0.018	530,420
2025-05-27	0.020	0.020	0.017	0.017	0.017	538,522
2025-05-26	0.017	0.017	0.016	0.016	0.016	128,333
2025-05-23	0.017	0.019	0.016	0.017	0.017	3,120,320
2025-05-22	0.017	0.017	0.017	0.017	0.017	319,470
2025-05-21	0.017	0.017	0.016	0.017	0.017	1,344,120
2025-05-20	0.018	0.018	0.018	0.018	0.018	423,582
2025-05-19	0.019	0.019	0.018	0.018	0.018	483,912
2025-05-16	0.018	0.022	0.018	0.020	0.020	540,598
2025-05-15	0.018	0.018	0.017	0.017	0.017	153,064
2025-05-14	0.019	0.019	0.018	0.018	0.018	244,042
2025-05-13	0.021	0.021	0.018	0.018	0.018	150,214

← NewerPage 6 of 21 · 1,234 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.