Skip to main content
logo
Ore Resources Limited (ASX:OR3)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
+0.0060 (8.11%)
Aug 24, 2026, 4:10 PM AEST

Ore Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20260.070.070.070.070.071.49%229,617
Aug 11, 20260.070.070.070.070.07-4.29%459,867
Aug 10, 20260.070.070.070.070.07-4.11%387,215
Aug 7, 20260.070.070.070.070.077.35%88,332
Aug 6, 20260.070.070.070.070.07-6.85%496,616
Aug 5, 20260.070.070.070.070.077.35%879,309
Aug 4, 20260.070.070.070.070.07-2.86%241,925
Aug 3, 20260.070.070.070.070.07-4.11%440,154
Jul 31, 20260.070.070.070.070.078.96%395,767
Jul 30, 20260.070.070.070.070.07-4.29%555,475
Jul 29, 20260.070.070.070.070.07-2.78%478,407
Jul 28, 20260.070.070.070.070.07-5.26%218,521
Jul 27, 20260.070.080.070.080.084.11%37,027
Jul 24, 20260.070.070.070.070.07-46,500
Jul 23, 20260.070.070.070.070.071.39%467,603
Jul 22, 20260.070.070.070.070.071.41%94,327
Jul 21, 20260.070.070.070.070.07-1.39%305,357
Jul 20, 20260.070.070.070.070.07-150,060
Jul 17, 20260.070.070.070.070.07-204,611
Jul 16, 20260.070.070.070.070.072.86%40,194
Jul 15, 20260.070.070.070.070.07-1.41%62,621
Jul 14, 20260.070.070.070.070.072.90%437,635
Jul 13, 20260.070.070.070.070.07-6.76%608,573
Jul 10, 20260.070.070.070.070.07-500
Jul 9, 20260.080.080.070.070.07-6.33%198,618
Jul 6, 20260.080.080.080.080.082.60%8,868
Jul 3, 20260.080.080.080.080.08-2.53%295,587
Jul 2, 20260.080.080.080.080.08-1.25%10,308
Jul 1, 20260.080.080.080.080.085.26%680,337
Jun 30, 20260.080.080.080.080.08-2.56%738,060
Jun 29, 20260.080.080.080.080.08-551,395
Jun 26, 20260.080.080.080.080.08-3,654,155
Jun 25, 20260.080.080.080.080.08-2.50%1,120,943
Jun 24, 20260.080.080.080.080.081.27%438,885
Jun 23, 20260.080.080.080.080.08-534,089
Jun 22, 20260.080.080.080.080.08-647,300
Jun 19, 20260.080.080.080.080.08-3.66%52,411
Jun 18, 20260.080.080.080.080.08-1.20%127,906
Jun 17, 20260.080.080.080.080.081.22%222,120
Jun 16, 20260.080.080.080.080.08-1.20%1,784,125
Jun 15, 20260.080.080.080.080.083.75%472,579
Jun 12, 20260.080.080.080.080.085.26%50,000