Ordell Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.430	0.445	0.430	0.440	0.440	61,519
2025-02-24	0.445	0.453	0.440	0.445	0.445	94,163
2025-02-21	0.450	0.460	0.445	0.445	0.445	203,109
2025-02-20	0.420	0.450	0.410	0.450	0.450	351,101
2025-02-19	0.405	0.440	0.390	0.405	0.405	418,390
2025-02-18	0.390	0.410	0.385	0.405	0.405	391,597
2025-02-17	0.380	0.390	0.375	0.375	0.375	253,169
2025-02-14	0.365	0.390	0.360	0.365	0.365	271,157
2025-02-13	0.355	0.365	0.355	0.365	0.365	6,614
2025-02-12	0.345	0.355	0.340	0.345	0.345	131,304
2025-02-11	0.365	0.375	0.345	0.345	0.345	219,333
2025-02-10	0.380	0.385	0.360	0.360	0.360	125,865
2025-02-07	0.395	0.410	0.380	0.390	0.390	319,271
2025-02-06	0.360	0.420	0.360	0.390	0.390	702,152
2025-02-05	0.345	0.365	0.345	0.350	0.350	46,771
2025-02-04	0.340	0.340	0.330	0.330	0.330	36,971
2025-02-03	0.330	0.340	0.330	0.340	0.340	51,619
2025-01-31	0.350	0.350	0.340	0.340	0.340	74,581
2025-01-30	0.330	0.345	0.320	0.340	0.340	92,628
2025-01-29	0.330	0.330	0.325	0.330	0.330	40,255
2025-01-28	0.320	0.330	0.320	0.325	0.325	117,141
2025-01-24	0.315	0.320	0.310	0.320	0.320	17,676
2025-01-23	0.315	0.315	0.305	0.305	0.305	132,197
2025-01-22	0.330	0.330	0.310	0.310	0.310	86,628
2025-01-21	0.300	0.335	0.300	0.330	0.330	355,657
2025-01-20	0.295	0.300	0.290	0.300	0.300	34,371
2025-01-17	0.310	0.315	0.295	0.295	0.295	223,220
2025-01-16	0.305	0.315	0.300	0.305	0.305	260,809
2025-01-15	0.325	0.325	0.285	0.295	0.295	482,119
2025-01-14	0.375	0.375	0.315	0.325	0.325	493,347
2025-01-13	0.360	0.370	0.350	0.370	0.370	57,144
2025-01-10	0.355	0.380	0.350	0.375	0.375	162,811
2025-01-09	0.330	0.355	0.330	0.355	0.355	43,019
2025-01-08	0.370	0.370	0.325	0.325	0.325	129,729
2025-01-07	0.370	0.370	0.360	0.360	0.360	107,479
2025-01-06	0.350	0.370	0.350	0.370	0.370	208,842
2025-01-03	0.365	0.375	0.340	0.370	0.370	81,191
2025-01-02	0.340	0.365	0.340	0.365	0.365	311,979
2024-12-31	0.340	0.340	0.330	0.330	0.330	41,509
2024-12-30	0.315	0.340	0.315	0.340	0.340	125,898
2024-12-27	0.310	0.315	0.305	0.315	0.315	40,803
2024-12-24	0.310	0.315	0.310	0.315	0.315	16,108
2024-12-23	0.300	0.315	0.290	0.315	0.315	72,340
2024-12-20	0.290	0.300	0.290	0.300	0.300	36,258
2024-12-19	0.285	0.315	0.285	0.315	0.315	126,464
2024-12-18	0.290	0.300	0.285	0.300	0.300	125,049
2024-12-17	0.290	0.315	0.290	0.290	0.290	76,154
2024-12-16	0.300	0.300	0.285	0.290	0.290	325,533
2024-12-13	0.315	0.315	0.305	0.310	0.310	46,232
2024-12-12	0.300	0.315	0.295	0.315	0.315	91,090
2024-12-11	0.300	0.310	0.290	0.290	0.290	152,086
2024-12-10	0.310	0.320	0.300	0.310	0.310	68,636
2024-12-09	0.310	0.310	0.305	0.310	0.310	56,486
2024-12-06	0.310	0.325	0.300	0.325	0.325	239,111
2024-12-05	0.330	0.335	0.305	0.310	0.310	621,681
2024-12-04	0.355	0.355	0.315	0.325	0.325	298,739
2024-12-03	0.355	0.365	0.325	0.355	0.355	156,199
2024-12-02	0.350	0.375	0.350	0.350	0.350	235,912
2024-11-29	0.315	0.350	0.315	0.350	0.350	346,206
2024-11-28	0.325	0.335	0.305	0.305	0.305	61,300

← NewerPage 8 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.