Ore Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.022	0.023	0.022	0.022	0.022	143,666
2025-02-05	0.022	0.022	0.022	0.022	0.022	2,133
2025-02-04	0.023	0.024	0.021	0.024	0.024	722,338
2025-02-03	0.024	0.025	0.023	0.025	0.025	480,058
2025-01-31	0.024	0.024	0.024	0.024	0.024	29,333
2025-01-30	0.024	0.024	0.024	0.024	0.024	30,088
2025-01-29	0.025	0.025	0.025	0.025	0.025	2,500
2025-01-28	0.026	0.026	0.025	0.025	0.025	343,510
2025-01-24	0.027	0.027	0.026	0.026	0.026	150,000
2025-01-23	0.026	0.026	0.026	0.026	0.026	202,559
2025-01-22	0.027	0.027	0.027	0.027	0.027	82,225
2025-01-21	0.025	0.027	0.025	0.027	0.027	482,287
2025-01-20	0.025	0.025	0.025	0.025	0.025	35,099
2025-01-17	0.025	0.026	0.025	0.025	0.025	275,993
2025-01-15	0.024	0.025	0.020	0.022	0.022	1,390,024
2025-01-14	0.026	0.026	0.026	0.026	0.026	146,312
2025-01-13	0.028	0.028	0.025	0.026	0.026	1,660,689
2025-01-10	0.028	0.028	0.028	0.028	0.028	98,749
2025-01-09	0.026	0.026	0.026	0.026	0.026	814,444
2025-01-08	0.021	0.026	0.021	0.025	0.025	1,853,812
2025-01-07	0.020	0.021	0.018	0.021	0.021	692,317
2025-01-06	0.018	0.020	0.018	0.020	0.020	2,314,041
2025-01-03	0.018	0.019	0.018	0.018	0.018	115,888
2025-01-02	0.018	0.018	0.018	0.018	0.018	1,098
2024-12-31	0.018	0.018	0.018	0.018	0.018	58,382
2024-12-27	0.018	0.018	0.018	0.018	0.018	621,179
2024-12-24	0.019	0.019	0.019	0.019	0.019	13,052
2024-12-23	0.019	0.019	0.018	0.019	0.019	303,898
2024-12-20	0.018	0.020	0.018	0.020	0.020	46,356
2024-12-19	0.018	0.018	0.018	0.018	0.018	2,097
2024-12-18	0.020	0.021	0.018	0.018	0.018	610,767
2024-12-17	0.018	0.020	0.018	0.020	0.020	961,626
2024-12-16	0.019	0.019	0.018	0.018	0.018	653,516
2024-12-13	0.017	0.020	0.017	0.020	0.020	866,054
2024-12-12	0.018	0.018	0.017	0.018	0.018	1,257,042
2024-12-11	0.018	0.018	0.018	0.018	0.018	333,539
2024-12-10	0.018	0.018	0.018	0.018	0.018	711,377
2024-12-09	0.020	0.020	0.020	0.020	0.020	82,308
2024-12-05	0.019	0.019	0.019	0.019	0.019	67,794
2024-12-04	0.018	0.019	0.018	0.019	0.019	23,393
2024-12-03	0.019	0.019	0.019	0.019	0.019	1,327
2024-12-02	0.019	0.019	0.019	0.019	0.019	49,925
2024-11-29	0.019	0.019	0.019	0.019	0.019	23,204
2024-11-28	0.019	0.019	0.019	0.019	0.019	180,000
2024-11-27	0.020	0.020	0.020	0.020	0.020	29,346
2024-11-26	0.020	0.020	0.019	0.019	0.019	63,300
2024-11-25	0.019	0.019	0.019	0.019	0.019	61,925
2024-11-22	0.019	0.019	0.019	0.019	0.019	210,000
2024-11-21	0.020	0.020	0.020	0.020	0.020	564,567
2024-11-20	0.019	0.021	0.018	0.021	0.021	1,914,265
2024-11-19	0.019	0.019	0.019	0.019	0.019	82,302
2024-11-18	0.017	0.018	0.017	0.018	0.018	58,236
2024-11-15	0.017	0.017	0.017	0.017	0.017	2,574
2024-11-14	0.018	0.018	0.017	0.018	0.018	305,690
2024-11-13	0.019	0.019	0.018	0.018	0.018	863,799
2024-11-12	0.018	0.018	0.018	0.018	0.018	107,094
2024-11-11	0.020	0.020	0.018	0.018	0.018	350,000
2024-11-08	0.019	0.019	0.019	0.019	0.019	910,819
2024-11-07	0.019	0.019	0.019	0.019	0.019	350,295
2024-11-06	0.018	0.019	0.018	0.019	0.019	464,770

← NewerPage 8 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.