Skip to main content
Ore Resources Limited (ASX:OR3)
Australia flag Australia · Delayed Price · Currency is AUD
0.0660
-0.0010 (-1.49%)
Apr 29, 2026, 2:40 PM AEST

Ore Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.070.070.07-1.49%838,378
Apr 28, 20260.070.070.070.070.07-1.47%339,054
Apr 27, 20260.070.070.070.070.07-1.45%101,877
Apr 24, 20260.070.070.070.070.072.99%167,745
Apr 23, 20260.070.070.070.070.07-1.47%849,250
Apr 22, 20260.070.070.070.070.073.03%295,940
Apr 21, 20260.070.070.070.070.07-315,005
Apr 20, 20260.070.070.070.070.07-5.71%694,586
Apr 17, 20260.070.070.070.070.074.48%857,445
Apr 16, 20260.070.070.070.070.07-4.29%353,121
Apr 15, 20260.060.070.060.070.0716.67%4,034,100
Apr 14, 20260.060.060.060.060.06-1,323,252
Apr 13, 20260.060.060.060.060.06-3.23%287,853
Apr 10, 20260.060.060.060.060.066.90%618,879
Apr 9, 20260.060.060.060.060.06-3.33%43,780
Apr 8, 20260.060.060.060.060.063.45%169,789
Apr 7, 20260.060.060.060.060.061.75%572,609
Apr 2, 20260.060.060.060.060.063.64%2,545,552
Apr 1, 20260.050.060.050.060.0617.02%867,728
Mar 31, 20260.050.050.050.050.054.44%572,531
Mar 30, 20260.050.050.050.050.05-10.00%2,349,150
Mar 27, 20260.050.050.050.050.05-30,000
Mar 26, 20260.050.050.050.050.05-7.41%60,259
Mar 25, 20260.060.060.050.050.058.00%269,805
Mar 24, 20260.050.060.050.050.05-1.96%1,893,713
Mar 23, 20260.060.060.050.050.05-7.27%530,158
Mar 20, 20260.060.060.050.060.06-6.78%1,055,890
Mar 19, 20260.070.070.060.060.06-10.61%1,761,495
Mar 18, 20260.070.070.070.070.07-88,469
Mar 17, 20260.060.070.060.070.074.76%656,016
Mar 16, 20260.070.070.060.060.06-5.97%985,028
Mar 13, 20260.070.070.060.070.07-515,705
Mar 12, 20260.070.070.070.070.07-4.29%745,413
Mar 11, 20260.070.070.070.070.07-1.41%301,667
Mar 10, 20260.070.070.070.070.079.23%73,177
Mar 9, 20260.070.070.060.070.07-8.45%1,164,185
Mar 6, 20260.070.070.070.070.07-2.74%1,512,615
Mar 5, 20260.070.080.070.070.072.82%2,293,967
Mar 4, 20260.070.070.070.070.07-1.39%236,240
Mar 3, 20260.070.070.070.070.074.35%1,241,843
Mar 2, 20260.070.070.070.070.07-1.43%369,944
Feb 27, 20260.070.070.070.070.074.48%618,446
Feb 26, 20260.060.070.060.070.073.08%3,386,717
Feb 25, 20260.060.070.060.070.0710.17%4,622,064
Feb 24, 20260.060.070.060.060.06-1.67%355,878
Feb 23, 20260.060.060.060.060.063.45%278,618
Feb 20, 20260.060.060.060.060.06-6.45%839,904
Feb 19, 20260.060.060.060.060.06-4.62%535,579
Feb 18, 20260.060.070.060.070.074.84%153,731
Feb 17, 20260.070.070.060.060.06-4.62%194,363
Feb 16, 20260.070.070.060.070.07-1.52%417,869
Feb 13, 20260.060.070.060.070.071.54%818,382
Feb 12, 20260.060.070.060.070.073.17%660,177
Feb 11, 20260.060.070.060.060.06-367,233
Feb 10, 20260.060.060.060.060.065.00%169,318
Feb 9, 20260.060.060.060.060.06-1.64%1,798,525
Feb 6, 20260.060.060.060.060.063.39%3,524,352
Feb 5, 20260.070.070.060.060.06-9.23%2,245,127
Feb 4, 20260.070.070.070.070.071.56%445,781
Feb 3, 20260.060.060.060.060.061.59%923,562
Feb 2, 20260.060.060.060.060.06-3.08%1,094,816
Jan 30, 20260.070.070.060.070.07-7.14%661,541
Jan 29, 20260.080.080.070.070.07-9.68%3,230,657
Jan 28, 20260.080.080.080.080.08-1.90%911,931
Jan 27, 20260.080.080.080.080.08-1.25%2,842,316
Jan 23, 20260.080.080.070.080.08-3,289,374
Jan 22, 20260.080.080.070.080.083.90%3,561,651
Jan 21, 20260.080.080.070.080.084.05%7,198,099
Jan 20, 20260.070.070.070.070.0712.12%5,783,096
Jan 19, 20260.060.070.060.070.076.45%1,183,480
Jan 16, 20260.070.070.060.060.06-1.59%2,498,954
Jan 15, 20260.060.060.060.060.06-1.56%133,538
Jan 14, 20260.060.070.060.060.064.92%1,978,833
Jan 13, 20260.070.070.060.060.06-3.17%1,075,414
Jan 12, 20260.060.060.060.060.063.28%877,804
Jan 9, 20260.060.060.060.060.06-1,594,201
Jan 8, 20260.060.060.060.060.063.39%2,368,414
Jan 7, 20260.060.060.060.060.06-1.67%474,410
Jan 6, 20260.060.060.060.060.063.45%731,983
Jan 5, 20260.060.060.060.060.06-718,811
Jan 2, 20260.060.060.060.060.06-1,074,223
Dec 31, 20250.060.060.060.060.06-678,964
Dec 30, 20250.060.060.060.060.063.57%1,383,325
Dec 29, 20250.060.060.060.060.06-5.08%1,068,150
Dec 24, 20250.060.060.060.060.065.36%118,672
Dec 23, 20250.050.060.050.060.063.70%2,489,857
Dec 22, 20250.060.060.050.050.05-1.82%2,576,646
Dec 19, 20250.060.060.050.060.06-6.78%8,402,647
Dec 18, 20250.060.060.060.060.06-7.81%1,363,276
Dec 17, 20250.060.060.060.060.061.59%144,182
Dec 16, 20250.070.070.060.060.06-4.55%319,534
Dec 15, 20250.070.070.070.070.07-2.94%483,966
Dec 12, 20250.060.070.060.070.0711.48%2,340,504
Dec 11, 20250.060.060.060.060.06-8.96%3,939,395
Dec 8, 20250.070.070.070.070.07-2.90%1,575,547
Dec 5, 20250.070.070.070.070.07-2,373,267
Dec 4, 20250.070.070.070.070.07-1,026,675
Dec 3, 20250.070.070.070.070.071.47%1,102,361
Dec 2, 20250.070.070.070.070.07-2.86%688,535
Dec 1, 20250.070.070.070.070.077.69%1,868,890