Ordell Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.760	0.770	0.725	0.755	0.755	292,701
2026-02-05	0.925	0.925	0.780	0.800	0.800	187,639
2026-02-04	0.875	0.935	0.845	0.935	0.935	167,479
2026-02-03	0.810	0.855	0.810	0.855	0.855	351,303
2026-02-02	0.840	0.840	0.795	0.805	0.805	411,267
2026-01-30	0.930	0.935	0.855	0.875	0.875	342,885
2026-01-29	0.945	0.950	0.885	0.895	0.895	697,248
2026-01-28	0.920	0.945	0.885	0.945	0.945	169,150
2026-01-27	0.900	0.930	0.855	0.925	0.925	1,044,607
2026-01-23	0.785	0.900	0.785	0.880	0.880	423,354
2026-01-22	0.850	0.850	0.765	0.780	0.780	367,444
2026-01-21	0.770	0.965	0.755	0.850	0.850	1,228,231
2026-01-20	0.735	0.735	0.695	0.700	0.700	172,458
2026-01-19	0.760	0.760	0.715	0.720	0.720	183,586
2026-01-16	0.765	0.765	0.710	0.725	0.725	179,959
2026-01-15	0.745	0.780	0.720	0.745	0.745	468,634
2026-01-14	0.745	0.750	0.705	0.730	0.730	483,981
2026-01-13	0.740	0.740	0.700	0.740	0.740	355,139
2026-01-12	0.725	0.800	0.725	0.730	0.730	577,823
2026-01-09	0.630	0.725	0.630	0.720	0.720	1,177,771
2026-01-08	0.625	0.640	0.610	0.625	0.625	289,857
2026-01-07	0.620	0.630	0.600	0.610	0.610	336,473
2026-01-06	0.605	0.640	0.605	0.620	0.620	162,844
2026-01-05	0.615	0.620	0.600	0.605	0.605	117,410
2026-01-02	0.590	0.620	0.580	0.610	0.610	250,034
2025-12-31	0.600	0.630	0.585	0.585	0.585	88,894
2025-12-30	0.615	0.615	0.555	0.590	0.590	395,758
2025-12-29	0.630	0.670	0.610	0.615	0.615	251,715
2025-12-24	0.550	0.600	0.550	0.600	0.600	698,009
2025-12-23	0.510	0.550	0.510	0.545	0.545	535,248
2025-12-22	0.538	0.550	0.520	0.520	0.520	107,567
2025-12-19	0.500	0.560	0.500	0.525	0.525	254,769
2025-12-18	0.470	0.500	0.470	0.500	0.500	339,847
2025-12-17	0.465	0.480	0.460	0.470	0.470	104,069
2025-12-16	0.500	0.500	0.480	0.480	0.480	63,595
2025-12-15	0.470	0.505	0.468	0.500	0.500	330,134
2025-12-12	0.490	0.545	0.490	0.510	0.510	575,381
2025-12-11	0.520	0.540	0.480	0.485	0.485	382,274
2025-12-10	0.470	0.540	0.458	0.535	0.535	553,045
2025-12-09	0.460	0.470	0.445	0.460	0.460	197,811
2025-12-08	0.465	0.465	0.450	0.460	0.460	180,194
2025-12-05	0.450	0.470	0.450	0.460	0.460	165,626
2025-12-04	0.460	0.470	0.445	0.453	0.453	134,490
2025-12-03	0.430	0.480	0.430	0.460	0.460	178,719
2025-12-02	0.450	0.450	0.430	0.445	0.445	152,846
2025-12-01	0.425	0.450	0.425	0.430	0.430	205,725
2025-11-28	0.410	0.425	0.405	0.420	0.420	205,503
2025-11-27	0.425	0.435	0.415	0.415	0.415	127,216
2025-11-26	0.445	0.450	0.420	0.430	0.430	497,822
2025-11-25	0.430	0.445	0.430	0.440	0.440	196,875
2025-11-24	0.435	0.440	0.420	0.430	0.430	142,227
2025-11-21	0.435	0.435	0.420	0.425	0.425	66,908
2025-11-20	0.425	0.440	0.420	0.435	0.435	83,173
2025-11-19	0.415	0.430	0.405	0.430	0.430	133,363
2025-11-18	0.415	0.415	0.415	0.415	0.415	7,165
2025-11-17	0.435	0.450	0.415	0.435	0.435	626,047
2025-11-14	0.430	0.440	0.430	0.440	0.440	72,646
2025-11-13	0.415	0.455	0.390	0.435	0.435	418,317
2025-11-12	0.410	0.420	0.410	0.420	0.420	22,043
2025-11-11	0.425	0.425	0.405	0.405	0.405	83,292

← NewerPage 4 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.