Ore Resources Limited OR3
ASX · Australia · Non-Energy Minerals
AUD 0.0670+0.00 (+3.08%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.07 | +3.08% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 87.46K |
| 2026-10-01 | AUD 0.06 | +4.84% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 75.16K |
| 2026-09-30 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 53.43K |
| 2026-09-29 | AUD 0.06 | +1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 131.17K |
| 2026-09-28 | AUD 0.06 | -6.15% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 647.12K |
| 2026-09-25 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-09-24 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 713.42K |
| 2026-09-23 | AUD 0.06 | -7.14% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 584.01K |
| 2026-09-22 | AUD 0.07 | -1.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 145.85K |
| 2026-09-21 | AUD 0.07 | -1.39% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 161.62K |
| 2026-09-18 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 339.73K |
| 2026-09-17 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 193.72K |
| 2026-09-16 | AUD 0.07 | -4.00% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 102.66K |
| 2026-09-15 | AUD 0.08 | +5.63% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 1.41M |
| 2026-09-14 | AUD 0.07 | +5.97% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 899.96K |
| 2026-09-11 | AUD 0.07 | -4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 240.40K |
| 2026-09-10 | AUD 0.07 | -5.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 837.78K |
| 2026-09-09 | AUD 0.07 | -8.64% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 434.97K |
| 2026-09-08 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-07 | AUD 0.08 | -2.41% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 870.16K |
| 2026-09-04 | AUD 0.08 | +2.47% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 176.37K |
| 2026-09-03 | AUD 0.08 | +1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 66.72K |
| 2026-09-02 | AUD 0.08 | -4.76% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 358.38K |
| 2026-09-01 | AUD 0.08 | +1.20% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 292.70K |
| 2026-08-31 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 463.88K |
| 2026-08-28 | AUD 0.08 | +1.22% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 1.13M |
| 2026-08-27 | AUD 0.08 | -9.89% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 1.27M |
| 2026-08-26 | AUD 0.09 | +1.11% | AUD 0.10 | AUD 0.10 | AUD 0.08 | 6.70M |
| 2026-08-25 | AUD 0.09 | +12.50% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 3.10M |
| 2026-08-24 | AUD 0.08 | +8.11% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.43M |
| 2026-08-21 | AUD 0.07 | -6.33% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 867.32K |
| 2026-08-20 | AUD 0.08 | +5.33% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 1.55M |
| 2026-08-19 | AUD 0.08 | +17.19% | AUD 0.06 | AUD 0.08 | AUD 0.06 | 9.24M |
| 2026-08-18 | AUD 0.06 | -1.54% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 773.71K |
| 2026-08-17 | AUD 0.06 | -4.41% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 822.77K |
| 2026-08-14 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 89.09K |
| 2026-08-13 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 20.95K |
| 2026-08-12 | AUD 0.07 | +1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 229.62K |
| 2026-08-11 | AUD 0.07 | -4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 459.87K |
| 2026-08-10 | AUD 0.07 | -4.11% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 387.22K |
| 2026-08-07 | AUD 0.07 | +7.35% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 88.33K |
| 2026-08-06 | AUD 0.07 | -6.85% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 496.62K |
| 2026-08-05 | AUD 0.07 | +7.35% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 879.31K |
| 2026-08-04 | AUD 0.07 | -2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 241.93K |
| 2026-08-03 | AUD 0.07 | -4.11% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 440.15K |
| 2026-07-31 | AUD 0.07 | +8.96% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 395.77K |
| 2026-07-30 | AUD 0.07 | -4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 555.48K |
| 2026-07-29 | AUD 0.07 | -2.78% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 478.41K |
| 2026-07-28 | AUD 0.07 | -5.26% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 218.52K |
| 2026-07-27 | AUD 0.08 | +4.11% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 37.03K |
| 2026-07-24 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 46.50K |
| 2026-07-23 | AUD 0.07 | +1.39% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 467.60K |
| 2026-07-22 | AUD 0.07 | +1.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 94.33K |
| 2026-07-21 | AUD 0.07 | -1.39% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 305.36K |
| 2026-07-20 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 150.06K |
| 2026-07-17 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 204.61K |
| 2026-07-16 | AUD 0.07 | +2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 40.19K |
| 2026-07-15 | AUD 0.07 | -1.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 62.62K |
| 2026-07-14 | AUD 0.07 | +2.90% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 437.64K |
| 2026-07-13 | AUD 0.07 | -6.76% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 608.57K |
| 2026-07-10 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 500 |
| 2026-07-09 | AUD 0.07 | -6.33% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 198.62K |
| 2026-07-08 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-07 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-06 | AUD 0.08 | +2.60% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 8.87K |
| 2026-07-03 | AUD 0.08 | -2.53% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 295.59K |
| 2026-07-02 | AUD 0.08 | -1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 10.31K |
| 2026-07-01 | AUD 0.08 | +5.26% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 680.34K |
| 2026-06-30 | AUD 0.08 | -2.56% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 738.06K |
| 2026-06-29 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 551.40K |
| 2026-06-26 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 3.65M |
| 2026-06-25 | AUD 0.08 | -2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.12M |
| 2026-06-24 | AUD 0.08 | +1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 438.89K |
| 2026-06-23 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 534.09K |
| 2026-06-22 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 647.30K |
| 2026-06-19 | AUD 0.08 | -3.66% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 52.41K |
| 2026-06-18 | AUD 0.08 | -1.20% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 127.91K |
| 2026-06-17 | AUD 0.08 | +1.22% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 222.12K |
| 2026-06-16 | AUD 0.08 | -1.20% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.78M |
| 2026-06-15 | AUD 0.08 | +3.75% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 472.58K |
| 2026-06-12 | AUD 0.08 | +5.26% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 50.00K |
| 2026-06-11 | AUD 0.08 | -2.56% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 599.83K |
| 2026-06-10 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 280.96K |
| 2026-06-09 | AUD 0.08 | -3.70% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.51M |
| 2026-06-05 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.29M |
| 2026-06-04 | AUD 0.08 | +2.53% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 1.07M |
| 2026-06-03 | AUD 0.08 | +1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 395.32K |
| 2026-06-02 | AUD 0.08 | -6.02% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.19M |
| 2026-06-01 | AUD 0.08 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 706.75K |
| 2026-05-29 | AUD 0.08 | +1.22% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 255.63K |