Skip to main content
logo
Ore Resources Limited (ASX:OR3)
Australia flag Australia · Delayed Price · Currency is AUD
0.0470
-0.0020 (-4.08%)
Oct 23, 2026, 1:07 PM AEDT

Ore Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20260.050.050.050.050.05-4.08%511,157
Oct 22, 20260.050.050.050.050.05-287,898
Oct 21, 20260.050.050.050.050.05-3.92%1,168,486
Oct 20, 20260.050.050.050.050.05-1.92%363,483
Oct 19, 20260.060.060.050.050.05-8.77%387,095
Oct 16, 20260.050.060.050.060.0629.55%2,147,696
Oct 15, 20260.050.050.040.040.04-12.00%2,222,955
Oct 14, 20260.060.060.050.050.05-7.41%9,773,984
Oct 13, 20260.060.060.050.050.05-12.90%1,243,787
Oct 12, 20260.060.060.060.060.063.33%32,843
Oct 9, 20260.060.060.060.060.06-596,477
Oct 8, 20260.060.060.060.060.06-205,228
Oct 7, 20260.060.060.060.060.06-1,386
Oct 6, 20260.060.060.060.060.06-4.76%885,889
Oct 5, 20260.070.070.060.060.06-5.97%155,413
Oct 2, 20260.060.070.060.070.073.08%87,457
Oct 1, 20260.060.070.060.070.074.84%75,159
Sep 30, 20260.060.060.060.060.06-53,425
Sep 29, 20260.060.060.060.060.061.64%131,170
Sep 28, 20260.070.070.060.060.06-6.15%647,116
Sep 24, 20260.070.070.060.070.07-713,422
Sep 23, 20260.070.070.070.070.07-7.14%584,012
Sep 22, 20260.070.070.070.070.07-1.41%145,846
Sep 21, 20260.070.070.070.070.07-1.39%161,618
Sep 18, 20260.070.080.070.070.07-339,725
Sep 17, 20260.070.070.070.070.07-193,716
Sep 16, 20260.080.080.070.070.07-4.00%102,657
Sep 15, 20260.070.080.070.080.085.63%1,411,245
Sep 14, 20260.070.080.070.070.075.97%899,961
Sep 11, 20260.070.070.070.070.07-4.29%240,401
Sep 10, 20260.070.070.070.070.07-5.41%837,777
Sep 9, 20260.080.080.070.070.07-8.64%434,970
Sep 7, 20260.080.080.080.080.08-2.41%870,163
Sep 4, 20260.080.080.080.080.082.47%176,370
Sep 3, 20260.080.080.080.080.081.25%66,723
Sep 2, 20260.080.080.080.080.08-4.76%358,384
Sep 1, 20260.080.080.080.080.081.20%292,704
Aug 31, 20260.080.080.080.080.08-463,884
Aug 28, 20260.080.090.080.080.081.22%1,133,143
Aug 27, 20260.090.090.080.080.08-9.89%1,273,325
Aug 26, 20260.100.100.080.090.091.11%6,699,273
Aug 25, 20260.080.090.080.090.0912.50%3,104,885
Aug 24, 20260.080.080.080.080.088.11%1,425,560
Aug 21, 20260.080.080.070.070.07-6.33%867,317
Aug 20, 20260.080.080.070.080.085.33%1,552,524
Aug 19, 20260.070.080.070.080.0817.19%9,240,415
Aug 18, 20260.070.070.060.060.06-1.54%773,708
Aug 17, 20260.070.070.060.070.07-4.41%822,768
Aug 14, 20260.070.070.070.070.07-89,087
Aug 13, 20260.070.070.070.070.07-20,954