Ore Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.022	0.022	0.021	0.022	0.022	460,146
2025-05-09	0.021	0.022	0.020	0.022	0.022	424,284
2025-05-08	0.018	0.021	0.018	0.021	0.021	628,685
2025-05-07	0.019	0.019	0.018	0.018	0.018	304,322
2025-05-06	0.021	0.022	0.019	0.019	0.019	1,028,813
2025-05-05	0.018	0.022	0.018	0.021	0.021	691,929
2025-05-02	0.018	0.018	0.018	0.018	0.018	100,000
2025-05-01	0.018	0.019	0.018	0.018	0.018	1,155,360
2025-04-30	0.017	0.017	0.017	0.017	0.017	209,423
2025-04-29	0.017	0.017	0.017	0.017	0.017	30,000
2025-04-28	0.018	0.018	0.017	0.018	0.018	244,744
2025-04-24	0.017	0.018	0.017	0.018	0.018	540,467
2025-04-23	0.018	0.018	0.017	0.017	0.017	555,272
2025-04-22	0.018	0.018	0.018	0.018	0.018	5,000
2025-04-17	0.017	0.018	0.017	0.018	0.018	73,158
2025-04-16	0.017	0.018	0.017	0.017	0.017	554,741
2025-04-15	0.017	0.018	0.017	0.018	0.018	32,000
2025-04-14	0.016	0.017	0.016	0.017	0.017	20,422
2025-04-10	0.017	0.018	0.017	0.018	0.018	221,467
2025-04-09	0.016	0.016	0.016	0.016	0.016	478,179
2025-04-08	0.016	0.018	0.016	0.018	0.018	794,147
2025-04-07	0.016	0.016	0.015	0.016	0.016	308,786
2025-04-04	0.017	0.018	0.017	0.017	0.017	356,930
2025-04-03	0.018	0.019	0.017	0.019	0.019	186,916
2025-04-02	0.019	0.019	0.018	0.018	0.018	293,756
2025-04-01	0.018	0.018	0.018	0.018	0.018	698,050
2025-03-31	0.019	0.019	0.019	0.019	0.019	65,703
2025-03-28	0.019	0.019	0.019	0.019	0.019	5,000
2025-03-26	0.019	0.019	0.019	0.019	0.019	49,137
2025-03-25	0.020	0.020	0.019	0.019	0.019	638,142
2025-03-21	0.019	0.019	0.019	0.019	0.019	504,000
2025-03-20	0.020	0.020	0.019	0.019	0.019	342,706
2025-03-19	0.020	0.020	0.020	0.020	0.020	537,262
2025-03-18	0.020	0.020	0.018	0.019	0.019	224,524
2025-03-17	0.019	0.019	0.019	0.019	0.019	657,479
2025-03-14	0.019	0.019	0.019	0.019	0.019	4,400
2025-03-13	0.020	0.020	0.020	0.020	0.020	174,540
2025-03-12	0.019	0.019	0.019	0.019	0.019	217,800
2025-03-11	0.019	0.020	0.018	0.020	0.020	5,618,365
2025-03-10	0.019	0.019	0.019	0.019	0.019	84,502
2025-03-07	0.019	0.021	0.019	0.019	0.019	478,034
2025-03-06	0.018	0.020	0.018	0.020	0.020	794,611
2025-03-05	0.020	0.020	0.019	0.019	0.019	635,317
2025-03-04	0.020	0.020	0.020	0.020	0.020	22,497
2025-02-28	0.020	0.020	0.020	0.020	0.020	5,000
2025-02-27	0.020	0.020	0.020	0.020	0.020	13,140
2025-02-26	0.020	0.022	0.020	0.021	0.021	72,644
2025-02-25	0.021	0.021	0.020	0.020	0.020	44,605
2025-02-24	0.022	0.022	0.021	0.022	0.022	2,386,764
2025-02-21	0.020	0.022	0.020	0.022	0.022	982,424
2025-02-20	0.019	0.020	0.019	0.020	0.020	665,333
2025-02-19	0.020	0.020	0.020	0.020	0.020	77,999
2025-02-18	0.020	0.020	0.020	0.020	0.020	252,000
2025-02-17	0.021	0.021	0.020	0.020	0.020	41,000
2025-02-14	0.021	0.022	0.021	0.021	0.021	397,411
2025-02-13	0.023	0.023	0.022	0.022	0.022	178,797
2025-02-12	0.023	0.023	0.023	0.023	0.023	149,076
2025-02-11	0.021	0.023	0.021	0.023	0.023	481,562
2025-02-10	0.023	0.023	0.022	0.022	0.022	351,763
2025-02-07	0.022	0.022	0.022	0.022	0.022	95,249

← NewerPage 7 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.