Ore Resources Limited (ASX:OR3)
Australia · Delayed Price · Currency is AUD 0.0670
+0.0020 (3.08%)
Oct 2, 2026, 3:54 PM AEST
Ore Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | - | 3.08% | 87,457 |
| Oct 1, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | 75,159 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 53,425 |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 131,170 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 647,116 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 713,422 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 584,012 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 145,846 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 161,618 |
| Sep 18, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 339,725 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 193,716 |
| Sep 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.00% | 102,657 |
| Sep 15, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.63% | 1,411,245 |
| Sep 14, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 5.97% | 899,961 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 240,401 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 837,777 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.64% | 434,970 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.41% | 870,163 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.47% | 176,370 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 66,723 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.76% | 358,384 |
| Sep 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.20% | 292,704 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 463,884 |
| Aug 28, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.22% | 1,133,143 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.89% | 1,273,325 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | 1.11% | 6,699,273 |
| Aug 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 3,104,885 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.11% | 1,425,560 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.33% | 867,317 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 5.33% | 1,552,524 |
| Aug 19, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 17.19% | 9,240,415 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 773,708 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 822,768 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 89,087 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,954 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 229,617 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 459,867 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 387,215 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.35% | 88,332 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.85% | 496,616 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.35% | 879,309 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 241,925 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 440,154 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.96% | 395,767 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 555,475 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 478,407 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.26% | 218,521 |
| Jul 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 37,027 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 46,500 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 467,603 |