Ordell Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.465	0.520	0.465	0.500	0.500	141,300
2026-07-28	0.520	0.520	0.495	0.500	0.500	17,807
2026-07-27	0.520	0.525	0.495	0.505	0.505	38,932
2026-07-24	0.520	0.530	0.520	0.520	0.520	70,090
2026-07-23	0.520	0.540	0.515	0.515	0.515	84,064
2026-07-22	0.500	0.530	0.500	0.530	0.530	44,581
2026-07-21	0.480	0.485	0.465	0.475	0.475	37,639
2026-07-20	0.475	0.480	0.475	0.475	0.475	58,419
2026-07-17	0.500	0.510	0.480	0.480	0.480	423,054
2026-07-16	0.505	0.505	0.470	0.480	0.480	71,221
2026-07-15	0.520	0.520	0.520	0.520	0.520	0
2026-07-14	0.528	0.540	0.520	0.520	0.520	98,673
2026-07-13	0.540	0.540	0.530	0.540	0.540	9,627
2026-07-10	0.520	0.545	0.520	0.545	0.545	8,752
2026-07-09	0.520	0.530	0.520	0.525	0.525	2,180
2026-07-08	0.560	0.565	0.530	0.530	0.530	135,995
2026-07-07	0.600	0.605	0.570	0.570	0.570	14,254
2026-07-06	0.520	0.590	0.520	0.580	0.580	122,331
2026-07-03	0.475	0.520	0.465	0.510	0.510	260,433
2026-07-02	0.460	0.475	0.460	0.460	0.460	68,149
2026-07-01	0.420	0.440	0.420	0.440	0.440	6,148
2026-06-30	0.450	0.455	0.415	0.450	0.450	142,244
2026-06-29	0.475	0.475	0.450	0.450	0.450	59,358
2026-06-26	0.475	0.475	0.460	0.460	0.460	112,520
2026-06-25	0.510	0.510	0.475	0.475	0.475	52,317
2026-06-24	0.520	0.520	0.505	0.505	0.505	36,703
2026-06-23	0.525	0.530	0.510	0.520	0.520	79,346
2026-06-22	0.580	0.580	0.525	0.530	0.530	101,747
2026-06-19	0.580	0.590	0.580	0.585	0.585	4,625
2026-06-18	0.590	0.590	0.560	0.575	0.575	122,977
2026-06-17	0.540	0.600	0.530	0.600	0.600	49,696
2026-06-16	0.525	0.530	0.525	0.525	0.525	19,403
2026-06-15	0.505	0.530	0.500	0.510	0.510	81,568
2026-06-12	0.470	0.480	0.468	0.470	0.470	63,017
2026-06-11	0.450	0.455	0.435	0.450	0.450	308,502
2026-06-10	0.510	0.510	0.440	0.460	0.460	424,951
2026-06-09	0.550	0.560	0.500	0.510	0.510	164,995
2026-06-05	0.570	0.570	0.550	0.550	0.550	42,967
2026-06-04	0.565	0.570	0.550	0.570	0.570	40,735
2026-06-03	0.580	0.595	0.570	0.570	0.570	68,183
2026-06-02	0.610	0.615	0.570	0.580	0.580	112,929
2026-06-01	0.615	0.620	0.615	0.615	0.615	11,182
2026-05-29	0.570	0.590	0.560	0.590	0.590	80,233
2026-05-28	0.585	0.610	0.560	0.560	0.560	232,231
2026-05-27	0.600	0.615	0.580	0.580	0.580	195,694
2026-05-26	0.635	0.635	0.595	0.600	0.600	316,883
2026-05-25	0.645	0.650	0.620	0.630	0.630	207,999
2026-05-22	0.670	0.670	0.645	0.645	0.645	126,957
2026-05-21	0.690	0.690	0.670	0.690	0.690	113,053
2026-05-20	0.690	0.700	0.665	0.700	0.700	166,467
2026-05-19	0.680	0.690	0.680	0.685	0.685	39,826
2026-05-18	0.720	0.735	0.660	0.700	0.700	105,020
2026-05-15	0.675	0.750	0.660	0.750	0.750	58,731
2026-05-14	0.680	0.680	0.650	0.660	0.660	49,542
2026-05-13	0.680	0.680	0.680	0.680	0.680	0
2026-05-12	0.710	0.720	0.680	0.680	0.680	22,177
2026-05-11	0.685	0.710	0.685	0.700	0.700	8,091
2026-05-08	0.710	0.710	0.680	0.685	0.685	105,233
2026-05-07	0.730	0.740	0.730	0.730	0.730	20,097
2026-05-06	0.730	0.730	0.695	0.725	0.725	5,955

← NewerPage 2 of 10 · 574 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.