Ordell Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.87	0.87	0.84	0.84	-	-2.34%	70,113
Mar 2, 2026	0.83	0.87	0.83	0.86	0.86	1.18%	95,290
Feb 27, 2026	0.92	0.92	0.83	0.85	0.85	-8.65%	167,379
Feb 26, 2026	0.88	0.93	0.83	0.93	0.93	9.47%	71,774
Feb 25, 2026	0.87	0.88	0.85	0.85	0.85	-	31,246
Feb 24, 2026	0.82	0.91	0.82	0.85	0.85	1.81%	82,959
Feb 23, 2026	0.85	0.87	0.80	0.83	0.83	-2.35%	105,030
Feb 20, 2026	0.87	0.87	0.83	0.85	0.85	-1.16%	62,607
Feb 19, 2026	0.91	0.92	0.86	0.86	0.86	-3.37%	44,338
Feb 18, 2026	0.92	0.92	0.89	0.89	0.89	-2.73%	29,129
Feb 17, 2026	0.95	0.95	0.88	0.92	0.92	-1.08%	127,304
Feb 16, 2026	1.01	1.06	0.91	0.93	0.93	-5.61%	414,194
Feb 13, 2026	0.94	1.00	0.91	0.98	0.98	-	190,935
Feb 12, 2026	0.88	1.04	0.88	0.98	0.98	10.11%	812,361
Feb 11, 2026	0.93	0.93	0.87	0.89	0.89	-5.32%	147,784
Feb 10, 2026	0.94	0.95	0.85	0.94	0.94	10.59%	644,082
Feb 9, 2026	0.75	0.85	0.75	0.85	0.85	12.58%	278,223
Feb 6, 2026	0.76	0.77	0.73	0.76	0.76	-5.63%	292,701
Feb 5, 2026	0.93	0.93	0.78	0.80	0.80	-14.44%	187,639
Feb 4, 2026	0.88	0.94	0.85	0.94	0.94	9.36%	167,479
Feb 3, 2026	0.81	0.86	0.81	0.86	0.86	6.21%	351,303
Feb 2, 2026	0.84	0.84	0.80	0.81	0.81	-8.00%	411,267
Jan 30, 2026	0.93	0.94	0.86	0.88	0.88	-2.23%	342,885
Jan 29, 2026	0.95	0.95	0.89	0.90	0.90	-5.29%	697,248
Jan 28, 2026	0.92	0.95	0.89	0.95	0.95	2.16%	169,150
Jan 27, 2026	0.90	0.93	0.86	0.93	0.93	5.11%	1,044,607
Jan 23, 2026	0.79	0.90	0.79	0.88	0.88	12.82%	423,354
Jan 22, 2026	0.85	0.85	0.77	0.78	0.78	-8.24%	367,444
Jan 21, 2026	0.77	0.97	0.76	0.85	0.85	21.43%	1,228,231
Jan 20, 2026	0.74	0.74	0.70	0.70	0.70	-2.78%	172,458
Jan 19, 2026	0.76	0.76	0.72	0.72	0.72	-0.69%	183,586
Jan 16, 2026	0.77	0.77	0.71	0.73	0.73	-2.68%	179,959
Jan 15, 2026	0.75	0.78	0.72	0.75	0.75	2.05%	468,634
Jan 14, 2026	0.75	0.75	0.71	0.73	0.73	-1.35%	483,981
Jan 13, 2026	0.74	0.74	0.70	0.74	0.74	1.37%	355,139
Jan 12, 2026	0.73	0.80	0.73	0.73	0.73	1.39%	577,823
Jan 9, 2026	0.63	0.73	0.63	0.72	0.72	15.20%	1,177,771
Jan 8, 2026	0.63	0.64	0.61	0.63	0.63	2.46%	289,857
Jan 7, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	336,473
Jan 6, 2026	0.61	0.64	0.61	0.62	0.62	2.48%	162,844
Jan 5, 2026	0.62	0.62	0.60	0.61	0.61	-0.82%	117,410
Jan 2, 2026	0.59	0.62	0.58	0.61	0.61	4.27%	250,034
Dec 31, 2025	0.60	0.63	0.59	0.59	0.59	-0.85%	88,894
Dec 30, 2025	0.62	0.62	0.56	0.59	0.59	-4.07%	395,758
Dec 29, 2025	0.63	0.67	0.61	0.62	0.62	2.50%	251,715
Dec 24, 2025	0.55	0.60	0.55	0.60	0.60	10.09%	698,009
Dec 23, 2025	0.51	0.55	0.51	0.55	0.55	4.81%	535,248
Dec 22, 2025	0.54	0.55	0.52	0.52	0.52	-0.95%	107,567
Dec 19, 2025	0.50	0.56	0.50	0.53	0.53	5.00%	254,769
Dec 18, 2025	0.47	0.50	0.47	0.50	0.50	6.38%	339,847