ORE.AX(ORE.AX)
ORE.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $2.31 | $2.35 | $2.18 | $2.35 | 25,480 |
| 8/4/2026 | $2.22 | $2.22 | $2.17 | $2.21 | 1.98M |
| 8/3/2026 | $2.18 | $2.19 | $2.18 | $2.19 | 1.97M |
| 7/31/2026 | $2.23 | $2.27 | $2.22 | $2.23 | 2,869 |
| 7/30/2026 | $2.24 | $2.24 | $2.16 | $2.18 | 1.01M |
| 7/29/2026 | $2.24 | $2.24 | $2.24 | $2.24 | 61 |
| 7/28/2026 | $2.26 | $2.27 | $2.24 | $2.27 | 459,172 |
| 7/27/2026 | $2.29 | $2.38 | $2.29 | $2.32 | 4,540 |
| 7/24/2026 | $2.32 | $2.32 | $2.26 | $2.26 | 32 |
| 7/23/2026 | $2.39 | $2.40 | $2.34 | $2.35 | 7,396 |
| 7/22/2026 | $2.34 | $2.36 | $2.31 | $2.31 | 2,186 |
| 7/21/2026 | $2.17 | $2.25 | $2.15 | $2.24 | 7,173 |
| 7/20/2026 | $2.12 | $2.17 | $2.12 | $2.14 | 180,216 |
| 7/17/2026 | $2.13 | $2.13 | $2.01 | $2.09 | 21,452 |
| 7/16/2026 | $2.28 | $2.28 | $2.22 | $2.25 | 10,589 |
| 7/15/2026 | $2.33 | $2.40 | $2.33 | $2.38 | 2,698 |
| 7/14/2026 | $2.33 | $2.33 | $2.29 | $2.31 | 4,311 |
| 7/13/2026 | $2.32 | $2.33 | $2.31 | $2.31 | 583 |
| 7/10/2026 | $2.41 | $2.43 | $2.35 | $2.37 | 10,469 |
| 7/9/2026 | $2.30 | $2.30 | $2.21 | $2.28 | 13,428 |
| 7/8/2026 | $2.38 | $2.38 | $2.31 | $2.36 | 3,685 |
| 7/7/2026 | $2.53 | $2.56 | $2.48 | $2.56 | 10,920 |
| 7/6/2026 | $2.59 | $2.60 | $2.55 | $2.55 | 4,738 |
| 7/3/2026 | $2.46 | $2.52 | $2.42 | $2.48 | 18,721 |
| 7/2/2026 | $2.25 | $2.30 | $2.25 | $2.27 | 9,690 |
| 7/1/2026 | $2.32 | $2.32 | $2.26 | $2.27 | 4,403 |
| 6/30/2026 | $2.34 | $2.36 | $2.34 | $2.35 | 2,592 |
| 6/29/2026 | $2.34 | $2.38 | $2.34 | $2.36 | 6,418 |
| 6/26/2026 | $2.26 | $2.26 | $2.26 | $2.26 | 8,482 |
| 6/25/2026 | $2.26 | $2.26 | $2.20 | $2.20 | 9,084 |
| 6/24/2026 | $2.33 | $2.34 | $2.28 | $2.28 | 26,054 |
| 6/23/2026 | $2.45 | $2.46 | $2.39 | $2.43 | 58,009 |
| 6/22/2026 | $2.39 | $2.39 | $2.34 | $2.39 | 14,330 |
| 6/19/2026 | $2.45 | $2.45 | $2.30 | $2.35 | 48,478 |
| 6/18/2026 | $2.54 | $2.55 | $2.50 | $2.52 | 17,883 |
| 6/17/2026 | $2.57 | $2.59 | $2.47 | $2.59 | 54,407 |
| 6/16/2026 | $2.42 | $2.42 | $2.31 | $2.37 | 63,210 |
| 6/15/2026 | $2.27 | $2.41 | $2.27 | $2.30 | 17,454 |
| 6/12/2026 | $2.22 | $2.27 | $2.19 | $2.23 | 45,923 |
| 6/11/2026 | $2.20 | $2.21 | $2.17 | $2.18 | 1.43M |
| 6/10/2026 | $2.34 | $2.34 | $2.26 | $2.30 | 15,728 |
| 6/9/2026 | $2.48 | $2.48 | $2.24 | $2.44 | 1.59M |
| 6/5/2026 | $2.62 | $2.62 | $2.53 | $2.62 | 723,064 |
| 6/4/2026 | $2.57 | $2.63 | $2.55 | $2.59 | 447,524 |
| 6/3/2026 | $2.58 | $2.58 | $2.49 | $2.58 | 732,843 |
| 6/2/2026 | $2.54 | $2.58 | $2.54 | $2.57 | 445,277 |
| 6/1/2026 | $2.51 | $2.55 | $2.51 | $2.51 | 177,408 |
| 5/29/2026 | $2.34 | $2.45 | $2.34 | $2.45 | 61,168 |
| 5/28/2026 | $2.43 | $2.43 | $2.31 | $2.32 | 715,110 |
| 5/27/2026 | $2.43 | $2.47 | $2.35 | $2.45 | 606,791 |
| 5/26/2026 | $2.49 | $2.49 | $2.30 | $2.39 | 18,816 |
| 5/25/2026 | $2.35 | $2.44 | $2.35 | $2.44 | 144,447 |
| 5/22/2026 | $2.37 | $2.37 | $2.29 | $2.29 | 6,887 |
| 5/21/2026 | $2.38 | $2.38 | $2.35 | $2.38 | 113 |
| 5/20/2026 | $2.37 | $2.37 | $2.33 | $2.36 | 211 |
| 5/19/2026 | $2.35 | $2.39 | $2.34 | $2.39 | 8,550 |
| 5/18/2026 | $2.47 | $2.47 | $2.33 | $2.33 | 7,546 |
| 5/15/2026 | $2.49 | $2.58 | $2.48 | $2.48 | 50,018 |
| 5/14/2026 | $2.45 | $2.60 | $2.37 | $2.51 | 281,449 |
| 5/13/2026 | $2.33 | $2.39 | $2.19 | $2.36 | 776,997 |
| 5/12/2026 | $2.29 | $2.32 | $2.23 | $2.27 | 69,930 |
| 5/11/2026 | $2.19 | $2.20 | $2.17 | $2.19 | 64,780 |
| 5/8/2026 | $2.14 | $2.14 | $2.12 | $2.13 | 414,056 |
| 5/7/2026 | $2.18 | $2.19 | $2.14 | $2.18 | 40,017 |