Orion Minerals Limited (ORN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

+0.0010

(+5.56%)

At close: 04:10PM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0200	0.0250	0.0190	0.0190	0.0190	11,767,051
22 Apr 2024	0.0180	0.0200	0.0170	0.0180	0.0180	19,461,985
19 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
16 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	50,000
15 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	534,596
12 Apr 2024	0.0150	0.0150	0.0140	0.0150	0.0150	525,275
11 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
09 Apr 2024	0.0130	0.0150	0.0130	0.0150	0.0150	984,886
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,083,000
04 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	41,024
03 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	208,976
02 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	685,831
28 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	204,856
27 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
26 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	200,004
25 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
22 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	70,358
21 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,500
19 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	940,812
14 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	926
12 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	230,769
11 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	226,772
07 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
06 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,637
05 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	754,806
04 Mar 2024	0.0130	0.0150	0.0130	0.0150	0.0150	665,282
01 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	953,363
29 Feb 2024	0.0130	0.0140	0.0130	0.0130	0.0130	333,825
28 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	127,371
27 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	19,264
26 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
23 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,000,000
22 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	106,323
21 Feb 2024	0.0130	0.0140	0.0130	0.0130	0.0130	312,000
20 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	105,294
19 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	500,406
16 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,498
15 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,103
14 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	924,000
13 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	621,764
12 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	450,000
09 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	50,000
08 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	91,376
07 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	356,147
06 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	125,000
05 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	250,000
02 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	32,712
01 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
31 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	120,004
30 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
29 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	74,223
25 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	489,911
24 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	170,000
23 Jan 2024	0.0130	0.0150	0.0130	0.0150	0.0150	282,440
22 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	71,052
19 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	50,000
18 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
17 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,000,000
11 Jan 2024	0.0145	0.0150	0.0145	0.0145	0.0145	228,588
10 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
09 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	65,469
08 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	263,157
04 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
03 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	137,037
02 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
29 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	2,580
28 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	101,573
27 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
22 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
21 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
20 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
19 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,189,849
18 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	899,251
15 Dec 2023	0.0160	0.0160	0.0150	0.0160	0.0160	1,012,451
14 Dec 2023	0.0140	0.0150	0.0140	0.0150	0.0150	489,299
13 Dec 2023	0.0130	0.0150	0.0130	0.0140	0.0140	899,946
12 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
08 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
07 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	80,000
06 Dec 2023	0.0130	0.0140	0.0130	0.0130	0.0130	573,842
05 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	18,098
04 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	980,000
01 Dec 2023	0.0140	0.0150	0.0140	0.0140	0.0140	500,000
30 Nov 2023	0.0140	0.0140	0.0140	0.0140	0.0140	90,000
29 Nov 2023	0.0140	0.0140	0.0140	0.0140	0.0140	677,900
28 Nov 2023	0.0140	0.0140	0.0140	0.0140	0.0140	125,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6479+0.0028(+0.43%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.79+0.89(+1.09%)

GOLD2,335.60-10.80(-0.46%)

Bitcoin AUD102,532.11+598.62(+0.59%)

Orion Minerals Limited (ORN.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6479
+0.0028(+0.43%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.79
+0.89(+1.09%)

GOLD
2,335.60
-10.80(-0.46%)

Bitcoin AUD
102,532.11
+598.62(+0.59%)