Ordell Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.730	0.730	0.675	0.720	0.720	299,532
2026-05-04	0.750	0.750	0.700	0.735	0.735	28,760
2026-05-01	0.780	0.780	0.740	0.745	0.745	128,676
2026-04-30	0.830	0.830	0.760	0.810	0.810	165,251
2026-04-29	0.840	0.840	0.800	0.840	0.840	115,039
2026-04-28	0.840	0.840	0.765	0.765	0.765	26,448
2026-04-27	0.835	0.855	0.770	0.840	0.840	107,276
2026-04-24	0.820	0.835	0.810	0.820	0.820	27,234
2026-04-23	0.695	0.820	0.695	0.800	0.800	130,856
2026-04-22	0.705	0.705	0.695	0.695	0.695	10,219
2026-04-21	0.700	0.725	0.700	0.705	0.705	9,103
2026-04-20	0.690	0.705	0.685	0.705	0.705	36,078
2026-04-17	0.695	0.700	0.690	0.700	0.700	38,036
2026-04-16	0.700	0.705	0.685	0.685	0.685	16,284
2026-04-15	0.705	0.705	0.680	0.680	0.680	13,400
2026-04-14	0.700	0.700	0.655	0.655	0.655	13,771
2026-04-13	0.710	0.745	0.670	0.675	0.675	55,499
2026-04-10	0.665	0.710	0.665	0.710	0.710	16,600
2026-04-09	0.710	0.745	0.645	0.670	0.670	81,138
2026-04-08	0.605	0.710	0.605	0.675	0.675	186,779
2026-04-07	0.650	0.650	0.590	0.590	0.590	170,368
2026-04-02	0.700	0.700	0.615	0.615	0.615	25,111
2026-04-01	0.690	0.705	0.650	0.680	0.680	161,335
2026-03-31	0.585	0.615	0.555	0.615	0.615	114,933
2026-03-30	0.600	0.605	0.580	0.580	0.580	40,602
2026-03-27	0.630	0.650	0.600	0.625	0.625	30,763
2026-03-26	0.750	0.750	0.650	0.670	0.670	81,877
2026-03-25	0.710	0.750	0.710	0.710	0.710	4,894
2026-03-24	0.620	0.650	0.610	0.650	0.650	36,107
2026-03-23	0.660	0.685	0.600	0.620	0.620	139,426
2026-03-20	0.600	0.720	0.600	0.720	0.720	145,115
2026-03-19	0.700	0.700	0.620	0.625	0.625	162,914
2026-03-18	0.675	0.740	0.675	0.720	0.720	53,901
2026-03-17	0.650	0.675	0.650	0.670	0.670	27,533
2026-03-16	0.700	0.705	0.650	0.650	0.650	250,545
2026-03-13	0.755	0.780	0.710	0.710	0.710	87,622
2026-03-12	0.750	0.755	0.740	0.755	0.755	22,283
2026-03-11	0.775	0.795	0.755	0.760	0.760	50,874
2026-03-10	0.705	0.765	0.705	0.755	0.755	255,993
2026-03-09	0.780	0.780	0.700	0.705	0.705	245,604
2026-03-06	0.830	0.830	0.775	0.790	0.790	138,894
2026-03-05	0.845	0.845	0.800	0.800	0.800	37,010
2026-03-04	0.840	0.840	0.800	0.810	0.810	133,432
2026-03-03	0.870	0.870	0.835	0.840	0.840	73,303
2026-03-02	0.830	0.865	0.825	0.855	0.855	95,290
2026-02-27	0.920	0.920	0.825	0.845	0.845	167,379
2026-02-26	0.875	0.925	0.830	0.925	0.925	71,774
2026-02-25	0.870	0.880	0.845	0.845	0.845	31,246
2026-02-24	0.815	0.905	0.815	0.845	0.845	82,959
2026-02-23	0.850	0.870	0.795	0.830	0.830	105,030
2026-02-20	0.865	0.865	0.830	0.850	0.850	62,607
2026-02-19	0.910	0.920	0.860	0.860	0.860	44,338
2026-02-18	0.915	0.915	0.885	0.890	0.890	29,129
2026-02-17	0.945	0.945	0.875	0.915	0.915	127,304
2026-02-16	1.010	1.060	0.910	0.925	0.925	414,194
2026-02-13	0.940	1.000	0.910	0.980	0.980	190,935
2026-02-12	0.880	1.040	0.880	0.980	0.980	812,361
2026-02-11	0.930	0.930	0.870	0.890	0.890	147,784
2026-02-10	0.940	0.945	0.845	0.940	0.940	644,082
2026-02-09	0.750	0.850	0.750	0.850	0.850	278,223

← NewerPage 3 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.