Mail

ORN.AX - Orion Minerals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 June 2023	0.0200	0.0200	0.0190	0.0190	0.0190	144,736
31 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
30 May 2023	0.0190	0.0200	0.0190	0.0200	0.0200	418,624
29 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	509,999
26 May 2023	0.0200	0.0200	0.0190	0.0190	0.0190	79,691
25 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	68,913
24 May 2023	0.0200	0.0200	0.0190	0.0190	0.0190	224,610
23 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,262,387
22 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	151,963
19 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	98,360
18 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	238,153
17 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	955,356
16 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	235,900
15 May 2023	0.0210	0.0210	0.0200	0.0200	0.0200	1,155,204
12 May 2023	0.0210	0.0210	0.0200	0.0210	0.0210	673,503
11 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,316,489
10 May 2023	0.0210	0.0220	0.0200	0.0220	0.0220	1,097,380
09 May 2023	0.0180	0.0220	0.0180	0.0200	0.0200	3,339,010
08 May 2023	0.0180	0.0180	0.0170	0.0170	0.0170	307,908
05 May 2023	0.0170	0.0180	0.0170	0.0180	0.0180	709,719
04 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,055,000
03 May 2023	0.0160	0.0170	0.0160	0.0170	0.0170	227,887
02 May 2023	0.0150	0.0160	0.0150	0.0160	0.0160	640,902
01 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	120,000
28 Apr 2023	0.0160	0.0160	0.0160	0.0160	0.0160	220,566
27 Apr 2023	0.0160	0.0160	0.0160	0.0160	0.0160	250,000
26 Apr 2023	0.0150	0.0160	0.0150	0.0160	0.0160	851,713
24 Apr 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Apr 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Apr 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Apr 2023	0.0160	0.0160	0.0150	0.0150	0.0150	376,534
18 Apr 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Apr 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Apr 2023	0.0160	0.0160	0.0160	0.0160	0.0160	36,834
13 Apr 2023	0.0150	0.0150	0.0150	0.0150	0.0150	455,238
12 Apr 2023	0.0160	0.0160	0.0150	0.0150	0.0150	166,600
11 Apr 2023	0.0160	0.0160	0.0160	0.0160	0.0160	13,995
06 Apr 2023	0.0160	0.0160	0.0160	0.0160	0.0160	10,000
05 Apr 2023	0.0140	0.0150	0.0140	0.0140	0.0140	648,036
04 Apr 2023	0.0170	0.0170	0.0140	0.0140	0.0140	200,000
03 Apr 2023	0.0150	0.0150	0.0140	0.0140	0.0140	297,851
31 Mar 2023	0.0150	0.0170	0.0150	0.0170	0.0170	1,036,101
30 Mar 2023	0.0150	0.0160	0.0150	0.0160	0.0160	173,882
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0130	0.0140	0.0130	0.0140	0.0140	666,705
27 Mar 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,333,267
24 Mar 2023	0.0130	0.0130	0.0120	0.0120	0.0120	213,900
23 Mar 2023	0.0120	0.0125	0.0120	0.0125	0.0125	405,251
22 Mar 2023	0.0150	0.0150	0.0120	0.0120	0.0120	1,569,625
21 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	80,000
20 Mar 2023	0.0140	0.0160	0.0140	0.0160	0.0160	355,700
17 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	512,152
16 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
15 Mar 2023	0.0160	0.0160	0.0150	0.0160	0.0160	914,680
14 Mar 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
13 Mar 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
10 Mar 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
09 Mar 2023	0.0165	0.0165	0.0165	0.0165	0.0165	11,896
08 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	101,002
07 Mar 2023	0.0180	0.0180	0.0150	0.0170	0.0170	915,495
06 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Mar 2023	0.0170	0.0175	0.0170	0.0170	0.0170	164,214
01 Mar 2023	0.0175	0.0175	0.0175	0.0175	0.0175	-
28 Feb 2023	0.0175	0.0175	0.0175	0.0175	0.0175	-
27 Feb 2023	0.0175	0.0175	0.0175	0.0175	0.0175	-
24 Feb 2023	0.0180	0.0180	0.0175	0.0175	0.0175	32,122
23 Feb 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
22 Feb 2023	0.0170	0.0170	0.0160	0.0165	0.0165	475,875
21 Feb 2023	0.0170	0.0180	0.0160	0.0170	0.0170	220,747
20 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	87,875
17 Feb 2023	0.0175	0.0175	0.0175	0.0175	0.0175	-
16 Feb 2023	0.0170	0.0175	0.0170	0.0175	0.0175	150,000
15 Feb 2023	0.0160	0.0165	0.0160	0.0165	0.0165	18,233
14 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	4,099,580
13 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	105,172
10 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,323,123
09 Feb 2023	0.0170	0.0175	0.0160	0.0160	0.0160	797,157
08 Feb 2023	0.0180	0.0180	0.0170	0.0170	0.0170	1,860,689
07 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	138,352
03 Feb 2023	0.0160	0.0170	0.0160	0.0170	0.0170	265,635
02 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,050,000
01 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
31 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	83,940
30 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	87,500
27 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
25 Jan 2023	0.0160	0.0160	0.0150	0.0150	0.0150	623,093
24 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	526,000
23 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	73,076
20 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	50,000
19 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	25,199
18 Jan 2023	0.0180	0.0180	0.0165	0.0165	0.0165	752,499
17 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	392,500
16 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,044,742
13 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	50,000
12 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	240,000
11 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...