Ordell Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.390	0.430	0.390	0.425	0.425	220,274
2025-11-07	0.390	0.400	0.385	0.400	0.400	115,366
2025-11-06	0.375	0.375	0.370	0.375	0.375	49,191
2025-11-05	0.380	0.395	0.350	0.390	0.390	399,995
2025-11-04	0.405	0.405	0.365	0.370	0.370	144,419
2025-11-03	0.410	0.410	0.380	0.380	0.380	80,994
2025-10-31	0.395	0.405	0.390	0.400	0.400	349,008
2025-10-30	0.380	0.395	0.380	0.395	0.395	23,175
2025-10-29	0.375	0.395	0.375	0.395	0.395	4,888
2025-10-28	0.400	0.400	0.375	0.385	0.385	117,499
2025-10-27	0.410	0.415	0.390	0.390	0.390	186,879
2025-10-24	0.410	0.410	0.410	0.410	0.410	22,192
2025-10-23	0.420	0.420	0.415	0.420	0.420	163,697
2025-10-22	0.400	0.410	0.395	0.405	0.405	287,385
2025-10-21	0.440	0.440	0.405	0.420	0.420	208,678
2025-10-20	0.420	0.440	0.405	0.440	0.440	120,900
2025-10-17	0.435	0.435	0.410	0.425	0.425	431,112
2025-10-16	0.395	0.435	0.390	0.435	0.435	940,877
2025-10-15	0.405	0.420	0.405	0.408	0.408	307,647
2025-10-14	0.420	0.420	0.385	0.405	0.405	372,098
2025-10-13	0.400	0.430	0.385	0.420	0.420	607,969
2025-10-10	0.420	0.420	0.400	0.415	0.415	435,395
2025-10-09	0.445	0.445	0.410	0.410	0.410	496,070
2025-10-08	0.460	0.460	0.440	0.440	0.440	142,386
2025-10-07	0.450	0.475	0.435	0.450	0.450	725,699
2025-10-06	0.450	0.465	0.430	0.450	0.450	118,505
2025-10-03	0.435	0.450	0.430	0.450	0.450	115,992
2025-10-02	0.450	0.450	0.415	0.425	0.425	238,599
2025-10-01	0.450	0.465	0.425	0.440	0.440	331,843
2025-09-30	0.465	0.490	0.440	0.440	0.440	248,715
2025-09-29	0.480	0.500	0.445	0.465	0.465	211,868
2025-09-26	0.500	0.555	0.450	0.460	0.460	908,809
2025-09-25	0.420	0.470	0.415	0.465	0.465	563,835
2025-09-24	0.435	0.440	0.415	0.415	0.415	93,345
2025-09-23	0.430	0.435	0.420	0.430	0.430	165,821
2025-09-22	0.440	0.450	0.410	0.420	0.420	233,380
2025-09-19	0.440	0.460	0.425	0.440	0.440	69,421
2025-09-18	0.400	0.455	0.395	0.440	0.440	316,058
2025-09-17	0.400	0.420	0.400	0.405	0.405	130,954
2025-09-16	0.395	0.410	0.395	0.400	0.400	143,395
2025-09-15	0.390	0.395	0.385	0.395	0.395	421
2025-09-12	0.390	0.430	0.370	0.380	0.380	561,585
2025-09-11	0.385	0.395	0.385	0.395	0.395	10,622
2025-09-10	0.375	0.385	0.375	0.385	0.385	240,067
2025-09-09	0.370	0.375	0.355	0.360	0.360	244,078
2025-09-08	0.365	0.375	0.360	0.370	0.370	99,813
2025-09-05	0.350	0.360	0.345	0.360	0.360	92,066
2025-09-04	0.350	0.365	0.350	0.360	0.360	12,962
2025-09-03	0.390	0.390	0.350	0.350	0.350	423,590
2025-09-02	0.380	0.380	0.350	0.380	0.380	287,407
2025-09-01	0.360	0.385	0.340	0.385	0.385	202,881
2025-08-29	0.335	0.348	0.335	0.340	0.340	49,241
2025-08-28	0.335	0.345	0.335	0.345	0.345	62,299
2025-08-27	0.355	0.355	0.340	0.340	0.340	107,189
2025-08-26	0.365	0.365	0.360	0.360	0.360	17,319
2025-08-25	0.340	0.360	0.340	0.360	0.360	324,031
2025-08-22	0.340	0.355	0.325	0.330	0.330	349,447
2025-08-21	0.360	0.375	0.335	0.335	0.335	556,168
2025-08-20	0.395	0.400	0.340	0.360	0.360	870,292
2025-08-19	0.400	0.405	0.400	0.405	0.405	6,665

← NewerPage 5 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.