Orion Minerals Limited (ORN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:06AM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,398,260 |
| 03 Oct 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 293,238 |
| 02 Oct 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 01 Oct 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 20,289 |
| 30 Sept 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 297,161 |
| 27 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 26 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 25 Sept 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 160,029 |
| 24 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 23 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 441,844 |
| 20 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 19 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 18 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,106 |
| 17 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 16 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 13 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 12 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,606 |
| 11 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 10 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 09 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
| 06 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 311,669 |
| 05 Sept 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,583,031 |
| 04 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 03 Sept 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,008,147 |
| 02 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 Aug 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 1,593,468 |
| 29 Aug 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 450,007 |
| 28 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 68,937 |
| 27 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 108 |
| 26 Aug 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 349,337 |
| 23 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 333,333 |
| 22 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 103,945 |
| 21 Aug 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 883,816 |
| 20 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 150,000 |
| 19 Aug 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 807,524 |
| 16 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 269,212 |
| 15 Aug 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2 |
| 14 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 198,057 |
| 13 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 26,314 |
| 12 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 349,391 |
| 09 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 151,400 |
| 08 Aug 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 64,116 |
| 07 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 606,812 |
| 05 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 122,636 |
| 02 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 284,321 |
| 01 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,608,783 |
| 31 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,606,981 |
| 30 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 633,717 |
| 29 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 279,545 |
| 26 July 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 167,335 |
| 25 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,954,292 |
| 24 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 166,334 |
| 23 July 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 13,786 |
| 22 July 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,947,102 |
| 19 July 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 6,145,252 |
| 18 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 500,000 |
| 17 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 103,350 |
| 16 July 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 714,049 |
| 15 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 105,589 |
| 12 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 12,500 |
| 11 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 498,638 |
| 10 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 883,718 |
| 09 July 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 977,020 |
| 08 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 107,785 |
| 05 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 184,154 |
| 04 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 03 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 53,336 |
| 02 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 94,347 |
| 01 July 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 395,597 |
| 28 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 27 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 26 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 25 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 24 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,025,726 |
| 21 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 462,270 |
| 20 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 155,000 |
| 19 June 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 299,792 |
| 18 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 50,982 |
| 17 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 53,211 |
| 14 June 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,265,739 |
| 13 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 361,108 |
| 12 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 316,825 |
| 11 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 591,078 |
| 07 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 163,230 |
| 06 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 June 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 863,075 |
| 04 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 03 June 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,348,111 |
| 31 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 30 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 68,825 |
| 29 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 850,278 |
| 28 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 155,000 |
| 27 May 2024 | 0.0195 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 579,770 |
| 24 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 661,253 |
| 23 May 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 183,500 |
| 22 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 220,882 |
| 21 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 190,000 |
| 20 May 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 963,443 |
| 17 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 959,370 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.