Ordell Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.410	0.410	0.395	0.395	0.395	71,663
2025-08-15	0.420	0.420	0.410	0.410	0.410	56,021
2025-08-14	0.430	0.430	0.415	0.430	0.430	149,506
2025-08-13	0.465	0.465	0.410	0.415	0.415	145,656
2025-08-12	0.465	0.490	0.435	0.465	0.465	244,797
2025-08-11	0.480	0.485	0.440	0.450	0.450	257,886
2025-08-08	0.425	0.480	0.425	0.480	0.480	527,412
2025-08-07	0.400	0.435	0.400	0.405	0.405	578,594
2025-08-06	0.345	0.400	0.345	0.390	0.390	617,680
2025-08-05	0.330	0.340	0.330	0.340	0.340	20,950
2025-08-04	0.330	0.330	0.320	0.330	0.330	122,039
2025-08-01	0.340	0.340	0.325	0.330	0.330	55,084
2025-07-31	0.325	0.350	0.320	0.330	0.330	106,109
2025-07-30	0.340	0.340	0.325	0.325	0.325	25,344
2025-07-29	0.340	0.340	0.315	0.320	0.320	138,269
2025-07-28	0.345	0.355	0.315	0.330	0.330	530,159
2025-07-25	0.370	0.370	0.345	0.345	0.345	331,697
2025-07-24	0.360	0.395	0.350	0.370	0.370	325,098
2025-07-23	0.370	0.380	0.370	0.370	0.370	16,774
2025-07-22	0.360	0.378	0.360	0.370	0.370	26,720
2025-07-21	0.350	0.385	0.335	0.385	0.385	361,506
2025-07-18	0.400	0.400	0.340	0.350	0.350	427,461
2025-07-17	0.415	0.415	0.415	0.415	0.415	0
2025-07-16	0.400	0.445	0.400	0.415	0.415	74,993
2025-07-15	0.350	0.400	0.350	0.400	0.400	147,963
2025-07-14	0.335	0.360	0.325	0.360	0.360	35,564
2025-07-11	0.360	0.375	0.320	0.320	0.320	369,884
2025-07-10	0.385	0.385	0.340	0.360	0.360	287,141
2025-07-09	0.400	0.410	0.380	0.395	0.395	69,854
2025-07-08	0.405	0.405	0.400	0.400	0.400	64,850
2025-07-07	0.400	0.400	0.395	0.400	0.400	39,750
2025-07-04	0.400	0.410	0.380	0.395	0.395	84,211
2025-07-03	0.410	0.410	0.400	0.400	0.400	27,110
2025-07-02	0.410	0.410	0.400	0.400	0.400	20,335
2025-07-01	0.415	0.430	0.405	0.410	0.410	126,920
2025-06-30	0.410	0.410	0.410	0.410	0.410	8,308
2025-06-27	0.395	0.415	0.395	0.405	0.405	48,269
2025-06-26	0.415	0.415	0.395	0.395	0.395	170,783
2025-06-25	0.450	0.450	0.395	0.410	0.410	475,031
2025-06-24	0.465	0.465	0.450	0.450	0.450	51,249
2025-06-23	0.475	0.475	0.465	0.465	0.465	8,544
2025-06-20	0.450	0.470	0.450	0.465	0.465	109,532
2025-06-19	0.470	0.470	0.450	0.460	0.460	29,338
2025-06-18	0.475	0.475	0.470	0.470	0.470	7,405
2025-06-17	0.485	0.490	0.480	0.480	0.480	46,802
2025-06-16	0.485	0.485	0.480	0.480	0.480	32,525
2025-06-13	0.505	0.505	0.490	0.500	0.500	12,627
2025-06-12	0.490	0.490	0.475	0.480	0.480	20,786
2025-06-11	0.493	0.550	0.493	0.493	0.493	163,208
2025-06-10	0.455	0.470	0.450	0.470	0.470	51,975
2025-06-06	0.455	0.470	0.450	0.450	0.450	258,815
2025-06-05	0.445	0.500	0.435	0.500	0.500	190,553
2025-06-04	0.430	0.440	0.415	0.435	0.435	269,180
2025-06-03	0.430	0.430	0.400	0.420	0.420	110,784
2025-06-02	0.440	0.445	0.420	0.435	0.435	73,660
2025-05-30	0.400	0.440	0.375	0.435	0.435	190,350
2025-05-29	0.410	0.410	0.400	0.400	0.400	17,286
2025-05-28	0.440	0.440	0.405	0.405	0.405	152,332
2025-05-27	0.435	0.445	0.435	0.445	0.445	38,783
2025-05-26	0.440	0.445	0.430	0.445	0.445	72,934

← NewerPage 6 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.