Orion Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.026	0.026	0.026	0.026	0.026	85,728
2022-04-20	0.026	0.026	0.025	0.026	0.026	3,302,003
2022-04-19	0.026	0.027	0.025	0.025	0.025	601,528
2022-04-14	0.025	0.026	0.025	0.026	0.026	435,779
2022-04-13	0.025	0.025	0.025	0.025	0.025	60,521
2022-04-12	0.024	0.024	0.024	0.024	0.024	89,414
2022-04-11	0.024	0.024	0.024	0.024	0.024	270,000
2022-04-08	0.024	0.026	0.024	0.026	0.026	359,692
2022-04-07	0.025	0.026	0.023	0.023	0.023	1,593,285
2022-04-06	0.024	0.025	0.024	0.025	0.025	1,300,000
2022-04-05	0.025	0.025	0.024	0.024	0.024	2,016,425
2022-04-04	0.027	0.027	0.024	0.026	0.026	1,225,543
2022-04-01	0.025	0.025	0.025	0.025	0.025	343,185
2022-03-31	0.024	0.025	0.023	0.023	0.023	4,687,003
2022-03-30	0.024	0.025	0.024	0.024	0.024	3,477,050
2022-03-29	0.025	0.025	0.024	0.024	0.024	5,458,515
2022-03-28	0.025	0.027	0.025	0.025	0.025	984,591
2022-03-25	0.025	0.026	0.025	0.026	0.026	1,884
2022-03-24	0.026	0.026	0.024	0.024	0.024	656,307
2022-03-23	0.026	0.026	0.025	0.025	0.025	347,618
2022-03-22	0.025	0.025	0.025	0.025	0.025	0
2022-03-21	0.025	0.025	0.025	0.025	0.025	780,033
2022-03-18	0.026	0.026	0.025	0.025	0.025	1,023,895
2022-03-17	0.025	0.025	0.025	0.025	0.025	11,255,967
2022-03-16	0.027	0.027	0.025	0.025	0.025	1,891,355
2022-03-15	0.026	0.026	0.026	0.026	0.026	192,392
2022-03-14	0.028	0.028	0.026	0.026	0.026	70,240
2022-03-11	0.027	0.027	0.027	0.027	0.027	143,984
2022-03-10	0.026	0.026	0.026	0.026	0.026	349,611
2022-03-09	0.026	0.026	0.025	0.025	0.025	691,299
2022-03-08	0.030	0.030	0.026	0.026	0.026	2,196,135
2022-03-07	0.030	0.030	0.028	0.028	0.028	701,659
2022-03-04	0.030	0.030	0.030	0.030	0.030	8,992
2022-03-03	0.029	0.030	0.029	0.029	0.029	445,915
2022-03-02	0.028	0.028	0.028	0.028	0.028	93,965
2022-03-01	0.028	0.028	0.028	0.028	0.028	43,000
2022-02-28	0.028	0.028	0.028	0.028	0.028	334,303
2022-02-25	0.028	0.028	0.028	0.028	0.028	1,873,143
2022-02-24	0.031	0.031	0.028	0.029	0.029	3,401,144
2022-02-23	0.030	0.031	0.030	0.031	0.031	34,161
2022-02-22	0.030	0.030	0.030	0.030	0.030	161,753
2022-02-21	0.031	0.031	0.029	0.030	0.030	505,977
2022-02-18	0.030	0.031	0.030	0.031	0.031	543,540
2022-02-17	0.030	0.030	0.030	0.030	0.030	51,304
2022-02-16	0.030	0.030	0.030	0.030	0.030	16,049
2022-02-15	0.030	0.030	0.030	0.030	0.030	16,833
2022-02-14	0.030	0.030	0.030	0.030	0.030	1,468,379
2022-02-11	0.030	0.030	0.030	0.030	0.030	0
2022-02-10	0.030	0.030	0.030	0.030	0.030	31,335
2022-02-09	0.031	0.031	0.031	0.031	0.031	25,697
2022-02-08	0.033	0.033	0.031	0.031	0.031	1,829,857
2022-02-07	0.033	0.033	0.032	0.032	0.032	126,411
2022-02-04	0.032	0.034	0.032	0.034	0.034	2,906,606
2022-02-03	0.030	0.030	0.030	0.030	0.030	20,000
2022-02-02	0.030	0.031	0.030	0.030	0.030	1,278,100
2022-02-01	0.028	0.030	0.028	0.030	0.030	518,556
2022-01-31	0.029	0.029	0.028	0.028	0.028	875,545
2022-01-28	0.029	0.029	0.029	0.029	0.029	342,162
2022-01-27	0.029	0.029	0.028	0.029	0.029	1,323,208
2022-01-25	0.029	0.029	0.027	0.027	0.027	3,946,574

← NewerPage 20 of 22 · 1,270 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.