Skip to main content
Ordell Minerals Limited (ASX:ORD)
Australia flag Australia · Delayed Price · Currency is AUD
0.755
+0.050 (7.09%)
At close: Mar 10, 2026

Ordell Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.710.770.710.760.767.09%255,993
Mar 9, 20260.780.780.700.710.71-10.76%245,604
Mar 6, 20260.830.830.780.790.79-1.25%138,894
Mar 5, 20260.850.850.800.800.80-1.23%37,010
Mar 4, 20260.840.840.800.810.81-3.57%133,432
Mar 3, 20260.870.870.840.840.84-1.75%73,303
Mar 2, 20260.830.870.830.860.861.18%95,290
Feb 27, 20260.920.920.830.850.85-8.65%167,379
Feb 26, 20260.880.930.830.930.939.47%71,774
Feb 25, 20260.870.880.850.850.85-31,246
Feb 24, 20260.820.910.820.850.851.81%82,959
Feb 23, 20260.850.870.800.830.83-2.35%105,030
Feb 20, 20260.870.870.830.850.85-1.16%62,607
Feb 19, 20260.910.920.860.860.86-3.37%44,338
Feb 18, 20260.920.920.890.890.89-2.73%29,129
Feb 17, 20260.950.950.880.920.92-1.08%127,304
Feb 16, 20261.011.060.910.930.93-5.61%414,194
Feb 13, 20260.941.000.910.980.98-190,935
Feb 12, 20260.881.040.880.980.9810.11%812,361
Feb 11, 20260.930.930.870.890.89-5.32%147,784
Feb 10, 20260.940.950.850.940.9410.59%644,082
Feb 9, 20260.750.850.750.850.8512.58%278,223
Feb 6, 20260.760.770.730.760.76-5.63%292,701
Feb 5, 20260.930.930.780.800.80-14.44%187,639
Feb 4, 20260.880.940.850.940.949.36%167,479
Feb 3, 20260.810.860.810.860.866.21%351,303
Feb 2, 20260.840.840.800.810.81-8.00%411,267
Jan 30, 20260.930.940.860.880.88-2.23%342,885
Jan 29, 20260.950.950.890.900.90-5.29%697,248
Jan 28, 20260.920.950.890.950.952.16%169,150
Jan 27, 20260.900.930.860.930.935.11%1,044,607
Jan 23, 20260.790.900.790.880.8812.82%423,354
Jan 22, 20260.850.850.770.780.78-8.24%367,444
Jan 21, 20260.770.970.760.850.8521.43%1,228,231
Jan 20, 20260.740.740.700.700.70-2.78%172,458
Jan 19, 20260.760.760.720.720.72-0.69%183,586
Jan 16, 20260.770.770.710.730.73-2.68%179,959
Jan 15, 20260.750.780.720.750.752.05%468,634
Jan 14, 20260.750.750.710.730.73-1.35%483,981
Jan 13, 20260.740.740.700.740.741.37%355,139
Jan 12, 20260.730.800.730.730.731.39%577,823
Jan 9, 20260.630.730.630.720.7215.20%1,177,771
Jan 8, 20260.630.640.610.630.632.46%289,857
Jan 7, 20260.620.630.600.610.61-1.61%336,473
Jan 6, 20260.610.640.610.620.622.48%162,844
Jan 5, 20260.620.620.600.610.61-0.82%117,410
Jan 2, 20260.590.620.580.610.614.27%250,034
Dec 31, 20250.600.630.590.590.59-0.85%88,894
Dec 30, 20250.620.620.560.590.59-4.07%395,758
Dec 29, 20250.630.670.610.620.622.50%251,715
Dec 24, 20250.550.600.550.600.6010.09%698,009
Dec 23, 20250.510.550.510.550.554.81%535,248
Dec 22, 20250.540.550.520.520.52-0.95%107,567
Dec 19, 20250.500.560.500.530.535.00%254,769
Dec 18, 20250.470.500.470.500.506.38%339,847
Dec 17, 20250.470.480.460.470.47-2.08%104,069
Dec 16, 20250.500.500.480.480.48-4.00%63,595
Dec 15, 20250.470.510.470.500.50-1.96%330,134
Dec 12, 20250.490.550.490.510.515.15%575,381
Dec 11, 20250.520.540.480.490.49-9.35%382,274
Dec 10, 20250.470.540.460.540.5416.30%553,045
Dec 9, 20250.460.470.450.460.46-197,811
Dec 8, 20250.470.470.450.460.46-180,194
Dec 5, 20250.450.470.450.460.461.66%165,626
Dec 4, 20250.460.470.450.450.45-1.63%134,490
Dec 3, 20250.430.480.430.460.463.37%178,719
Dec 2, 20250.450.450.430.450.453.49%152,846
Dec 1, 20250.430.450.430.430.432.38%205,725
Nov 28, 20250.410.430.410.420.421.20%205,503
Nov 27, 20250.430.440.420.420.42-3.49%127,216
Nov 26, 20250.450.450.420.430.43-2.27%497,822
Nov 25, 20250.430.450.430.440.442.33%196,875
Nov 24, 20250.440.440.420.430.431.18%142,227
Nov 21, 20250.440.440.420.430.43-2.30%66,908
Nov 20, 20250.430.440.420.440.441.16%83,173
Nov 19, 20250.420.430.410.430.433.61%133,363
Nov 18, 20250.420.420.420.420.42-4.60%7,165
Nov 17, 20250.440.450.420.440.44-1.14%626,047
Nov 14, 20250.430.440.430.440.441.15%72,646
Nov 13, 20250.420.460.390.440.443.57%418,317
Nov 12, 20250.410.420.410.420.423.70%22,043
Nov 11, 20250.430.430.410.410.41-4.71%83,292
Nov 10, 20250.390.430.390.430.436.25%220,274
Nov 7, 20250.390.400.390.400.406.67%115,366
Nov 6, 20250.380.380.370.380.38-3.85%49,191
Nov 5, 20250.380.400.350.390.395.41%399,995
Nov 4, 20250.410.410.370.370.37-2.63%144,419
Nov 3, 20250.410.410.380.380.38-5.00%80,994
Oct 31, 20250.400.410.390.400.401.27%349,008
Oct 30, 20250.380.400.380.400.40-23,175
Oct 29, 20250.380.400.380.400.402.60%4,888
Oct 28, 20250.400.400.380.390.39-1.28%117,499
Oct 27, 20250.410.420.390.390.39-4.88%186,879
Oct 24, 20250.410.410.410.410.41-2.38%22,192
Oct 23, 20250.420.420.420.420.423.70%163,697
Oct 22, 20250.400.410.400.410.41-3.57%287,385
Oct 21, 20250.440.440.410.420.42-4.55%208,678
Oct 20, 20250.420.440.410.440.443.53%120,900
Oct 17, 20250.440.440.410.430.43-2.30%431,112
Oct 16, 20250.400.440.390.440.446.75%940,877