Skip to main content
logo
Ore Resources Limited (ASX:OR3)
Australia flag Australia · Delayed Price · Currency is AUD
0.0790
+0.0010 (1.28%)
Jun 3, 2026, 3:49 PM AEST

Ore Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.080.080.080.08-2.56%388,129
Jun 2, 20260.080.080.080.080.08-6.02%1,193,914
Jun 1, 20260.090.090.080.080.08-706,747
May 29, 20260.080.080.080.080.081.22%255,626
May 28, 20260.080.080.080.080.08-1.20%2,802,227
May 27, 20260.090.090.080.080.08-1.19%477,895
May 26, 20260.090.090.080.080.08-5.62%1,115,577
May 25, 20260.090.090.090.090.09-2.20%302,539
May 22, 20260.090.090.090.090.097.06%1,663,073
May 21, 20260.090.090.090.090.09-2.30%893,744
May 20, 20260.090.090.090.090.09-2.25%721,587
May 19, 20260.100.100.090.090.09-5.32%2,045,112
May 18, 20260.100.100.090.090.09-5.05%2,656,626
May 15, 20260.090.110.090.100.107.61%6,501,597
May 14, 20260.090.090.090.090.092.22%3,585,795
May 13, 20260.090.090.090.090.092.27%1,741,371
May 12, 20260.090.090.090.090.09-1.12%356,989
May 11, 20260.090.090.080.090.09-1.11%1,674,928
May 8, 20260.090.090.090.090.09-2.17%795,509
May 7, 20260.080.090.080.090.0912.20%6,727,090
May 6, 20260.080.090.080.080.083.80%6,230,322
May 5, 20260.080.080.080.080.083.95%5,028,303
May 4, 20260.070.080.070.080.088.57%4,089,586
May 1, 20260.070.070.070.070.071.45%1,582,073
Apr 30, 20260.070.070.070.070.074.55%843,310
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