Orion Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.029	0.029	0.027	0.027	0.027	3,946,574
2022-01-24	0.031	0.033	0.030	0.030	0.030	8,877,155
2022-01-21	0.027	0.033	0.027	0.032	0.032	31,996,537
2022-01-20	0.027	0.027	0.026	0.027	0.027	3,245,608
2022-01-19	0.026	0.027	0.026	0.026	0.026	6,509,645
2022-01-18	0.028	0.029	0.025	0.025	0.025	13,622,162
2022-01-17	0.029	0.029	0.027	0.027	0.027	374,853
2022-01-14	0.028	0.028	0.028	0.028	0.028	1,235,554
2022-01-13	0.026	0.027	0.026	0.027	0.027	1,199,464
2022-01-12	0.025	0.025	0.024	0.024	0.024	969,995
2022-01-11	0.024	0.025	0.024	0.025	0.025	671,303
2022-01-10	0.024	0.024	0.023	0.023	0.023	162,363
2022-01-07	0.024	0.024	0.023	0.023	0.023	237,637
2022-01-06	0.024	0.025	0.023	0.025	0.025	2,479,358
2022-01-05	0.025	0.025	0.025	0.025	0.025	0
2022-01-04	0.026	0.026	0.025	0.025	0.025	113,414
2021-12-31	0.024	0.026	0.024	0.026	0.026	231,515
2021-12-30	0.024	0.024	0.024	0.024	0.024	564,607
2021-12-29	0.024	0.024	0.024	0.024	0.024	21,622
2021-12-24	0.023	0.023	0.023	0.023	0.023	25,000
2021-12-23	0.024	0.024	0.023	0.023	0.023	59,037
2021-12-22	0.023	0.023	0.023	0.023	0.023	1,914
2021-12-21	0.023	0.023	0.023	0.023	0.023	1,039,200
2021-12-20	0.024	0.024	0.022	0.022	0.022	500,800
2021-12-17	0.024	0.024	0.023	0.024	0.024	3,021,567
2021-12-16	0.025	0.025	0.025	0.025	0.025	228,200
2021-12-15	0.025	0.025	0.025	0.025	0.025	0
2021-12-14	0.025	0.025	0.025	0.025	0.025	0
2021-12-13	0.025	0.025	0.025	0.025	0.025	0
2021-12-10	0.025	0.025	0.025	0.025	0.025	186,800
2021-12-09	0.025	0.025	0.025	0.025	0.025	0
2021-12-08	0.025	0.025	0.025	0.025	0.025	0
2021-12-07	0.025	0.025	0.025	0.025	0.025	694,000
2021-12-06	0.027	0.027	0.025	0.025	0.025	334,446
2021-12-03	0.025	0.025	0.025	0.025	0.025	100,000
2021-12-02	0.025	0.025	0.024	0.025	0.025	757,546
2021-12-01	0.024	0.024	0.024	0.024	0.024	50,000
2021-11-30	0.025	0.025	0.025	0.025	0.025	432,796
2021-11-29	0.024	0.024	0.024	0.024	0.024	183,220
2021-11-26	0.027	0.027	0.025	0.025	0.025	1,004,545
2021-11-25	0.026	0.026	0.025	0.025	0.025	415,000
2021-11-24	0.027	0.027	0.026	0.026	0.026	127,145
2021-11-23	0.028	0.028	0.027	0.027	0.027	761,315
2021-11-22	0.026	0.033	0.026	0.029	0.029	3,455,851
2021-11-19	0.025	0.026	0.025	0.026	0.026	70,689
2021-11-18	0.026	0.026	0.025	0.025	0.025	321,936
2021-11-17	0.025	0.025	0.024	0.025	0.025	8,806,298
2021-11-16	0.026	0.026	0.025	0.025	0.025	350,974
2021-11-15	0.025	0.026	0.025	0.026	0.026	1,788,002
2021-11-12	0.024	0.025	0.024	0.024	0.024	1,531,962
2021-11-11	0.024	0.024	0.023	0.024	0.024	19,610,838
2021-11-10	0.024	0.024	0.024	0.024	0.024	1,000,054
2021-11-09	0.025	0.025	0.023	0.024	0.024	9,008,191
2021-11-08	0.026	0.026	0.024	0.024	0.024	2,236,585
2021-11-05	0.026	0.026	0.024	0.024	0.024	3,446,709
2021-11-04	0.027	0.028	0.025	0.025	0.025	94,953,892
2021-11-03	0.024	0.024	0.023	0.023	0.023	3,474,331
2021-11-02	0.024	0.024	0.023	0.023	0.023	2,756,038
2021-11-01	0.024	0.024	0.024	0.024	0.024	200,000
2021-10-29	0.025	0.025	0.024	0.024	0.024	22,740,803

← NewerPage 21 of 22 · 1,271 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.