Ordell Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.430	0.445	0.430	0.435	0.435	27,816
2025-05-22	0.395	0.425	0.390	0.420	0.420	28,278
2025-05-21	0.415	0.425	0.390	0.390	0.390	235,719
2025-05-20	0.400	0.445	0.385	0.385	0.385	207,982
2025-05-19	0.500	0.500	0.380	0.390	0.390	828,829
2025-05-16	0.420	0.470	0.420	0.465	0.465	156,825
2025-05-15	0.475	0.475	0.405	0.410	0.410	344,891
2025-05-14	0.475	0.500	0.475	0.500	0.500	29,590
2025-05-13	0.485	0.485	0.455	0.475	0.475	93,474
2025-05-12	0.550	0.550	0.470	0.500	0.500	318,899
2025-05-09	0.600	0.610	0.540	0.550	0.550	160,998
2025-05-08	0.600	0.600	0.580	0.590	0.590	35,382
2025-05-07	0.540	0.610	0.540	0.600	0.600	120,083
2025-05-06	0.560	0.560	0.535	0.535	0.535	52,653
2025-05-05	0.585	0.600	0.580	0.580	0.580	37,361
2025-05-02	0.570	0.600	0.545	0.600	0.600	87,840
2025-05-01	0.560	0.580	0.560	0.560	0.560	39,803
2025-04-30	0.575	0.590	0.555	0.555	0.555	72,857
2025-04-29	0.530	0.580	0.530	0.575	0.575	173,330
2025-04-28	0.615	0.615	0.510	0.540	0.540	417,589
2025-04-24	0.635	0.635	0.605	0.615	0.615	33,445
2025-04-23	0.610	0.610	0.590	0.600	0.600	70,544
2025-04-22	0.590	0.640	0.565	0.595	0.595	250,602
2025-04-17	0.645	0.645	0.575	0.585	0.585	646,542
2025-04-16	0.595	0.640	0.555	0.590	0.590	563,402
2025-04-15	0.695	0.740	0.675	0.690	0.690	219,304
2025-04-14	0.725	0.750	0.680	0.680	0.680	96,480
2025-04-11	0.645	0.750	0.645	0.720	0.720	187,640
2025-04-10	0.620	0.650	0.620	0.635	0.635	31,874
2025-04-09	0.605	0.695	0.590	0.695	0.695	63,603
2025-04-08	0.610	0.648	0.580	0.648	0.648	96,010
2025-04-07	0.580	0.600	0.540	0.575	0.575	217,822
2025-04-04	0.580	0.680	0.510	0.650	0.650	518,007
2025-04-03	0.635	0.665	0.580	0.580	0.580	351,327
2025-04-02	0.710	0.710	0.630	0.630	0.630	461,753
2025-04-01	0.720	0.725	0.700	0.700	0.700	91,061
2025-03-31	0.700	0.720	0.690	0.720	0.720	147,129
2025-03-28	0.670	0.720	0.670	0.720	0.720	247,525
2025-03-27	0.695	0.695	0.645	0.680	0.680	154,667
2025-03-26	0.695	0.700	0.665	0.700	0.700	48,481
2025-03-25	0.640	0.690	0.605	0.680	0.680	227,824
2025-03-24	0.700	0.700	0.620	0.625	0.625	110,373
2025-03-21	0.730	0.750	0.660	0.685	0.685	276,194
2025-03-20	0.700	0.785	0.700	0.730	0.730	539,514
2025-03-19	0.585	0.670	0.585	0.670	0.670	327,582
2025-03-18	0.590	0.600	0.575	0.600	0.600	134,854
2025-03-17	0.620	0.650	0.570	0.590	0.590	276,968
2025-03-14	0.600	0.640	0.600	0.620	0.620	205,867
2025-03-13	0.580	0.640	0.580	0.640	0.640	335,593
2025-03-12	0.550	0.595	0.550	0.595	0.595	104,212
2025-03-11	0.560	0.565	0.540	0.550	0.550	94,643
2025-03-10	0.600	0.600	0.580	0.585	0.585	92,124
2025-03-07	0.540	0.600	0.540	0.600	0.600	204,005
2025-03-06	0.615	0.615	0.550	0.555	0.555	305,299
2025-03-05	0.660	0.660	0.590	0.625	0.625	433,660
2025-03-04	0.645	0.670	0.620	0.665	0.665	234,851
2025-03-03	0.600	0.650	0.510	0.650	0.650	624,826
2025-02-28	0.490	0.735	0.485	0.560	0.560	2,279,069
2025-02-27	0.435	0.495	0.435	0.485	0.485	198,662
2025-02-26	0.440	0.440	0.430	0.430	0.430	93,045

← NewerPage 7 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.