Skip to main content
logo
Ore Resources Limited (ASX:OR3)
Australia flag Australia · Delayed Price · Currency is AUD
0.0680
-0.0020 (-2.86%)
Aug 4, 2026, 3:33 PM AEST

Ore Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20260.070.070.070.07--2.86%3,857
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
Jun 11, 20260.080.080.080.080.08-2.56%599,830
Jun 10, 20260.080.080.080.080.08-280,964
Jun 9, 20260.080.080.080.080.08-3.70%1,511,411
Jun 5, 20260.080.080.080.080.08-1,289,203
Jun 4, 20260.080.090.080.080.082.53%1,065,377
Jun 3, 20260.080.080.080.080.081.28%395,318
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