Ordell Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.57	0.57	0.55	0.57	0.57	-	40,735
Jun 3, 2026	0.58	0.60	0.57	0.57	0.57	-1.72%	68,183
Jun 2, 2026	0.61	0.62	0.57	0.58	0.58	-5.69%	112,929
Jun 1, 2026	0.62	0.62	0.62	0.62	0.62	4.24%	11,182
May 29, 2026	0.57	0.59	0.56	0.59	0.59	5.36%	80,233
May 28, 2026	0.59	0.61	0.56	0.56	0.56	-3.45%	232,231
May 27, 2026	0.60	0.62	0.58	0.58	0.58	-3.33%	195,694
May 26, 2026	0.64	0.64	0.60	0.60	0.60	-4.76%	316,883
May 25, 2026	0.65	0.65	0.62	0.63	0.63	-2.33%	207,999
May 22, 2026	0.67	0.67	0.65	0.65	0.65	-6.52%	126,957
May 21, 2026	0.69	0.69	0.67	0.69	0.69	-1.43%	113,053
May 20, 2026	0.69	0.70	0.67	0.70	0.70	2.19%	166,467
May 19, 2026	0.68	0.69	0.68	0.69	0.69	-2.14%	39,826
May 18, 2026	0.72	0.74	0.66	0.70	0.70	-6.67%	105,020
May 15, 2026	0.68	0.75	0.66	0.75	0.75	13.64%	58,731
May 14, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	49,542
May 12, 2026	0.71	0.72	0.68	0.68	0.68	-2.86%	22,177
May 11, 2026	0.69	0.71	0.69	0.70	0.70	2.19%	8,091
May 8, 2026	0.71	0.71	0.68	0.69	0.69	-6.16%	105,233
May 7, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	20,097
May 6, 2026	0.73	0.73	0.70	0.73	0.73	0.69%	5,955
May 5, 2026	0.73	0.73	0.68	0.72	0.72	-2.04%	299,532
May 4, 2026	0.75	0.75	0.70	0.74	0.74	-1.34%	28,760
May 1, 2026	0.78	0.78	0.74	0.75	0.75	-8.02%	128,676
Apr 30, 2026	0.83	0.83	0.76	0.81	0.81	-3.57%	165,251
Apr 29, 2026	0.84	0.84	0.80	0.84	0.84	9.80%	115,039
Apr 28, 2026	0.84	0.84	0.77	0.77	0.77	-8.93%	26,448
Apr 27, 2026	0.84	0.86	0.77	0.84	0.84	2.44%	107,276
Apr 24, 2026	0.82	0.84	0.81	0.82	0.82	2.50%	27,234
Apr 23, 2026	0.70	0.82	0.70	0.80	0.80	15.11%	130,856
Apr 22, 2026	0.71	0.71	0.70	0.70	0.70	-1.42%	10,219
Apr 21, 2026	0.70	0.73	0.70	0.71	0.71	-	9,103
Apr 20, 2026	0.69	0.71	0.69	0.71	0.71	0.71%	36,078
Apr 17, 2026	0.70	0.70	0.69	0.70	0.70	2.19%	38,036
Apr 16, 2026	0.70	0.71	0.69	0.69	0.69	0.74%	16,284
Apr 15, 2026	0.71	0.71	0.68	0.68	0.68	3.82%	13,400
Apr 14, 2026	0.70	0.70	0.66	0.66	0.66	-2.96%	13,771
Apr 13, 2026	0.71	0.75	0.67	0.68	0.68	-4.93%	55,499
Apr 10, 2026	0.67	0.71	0.67	0.71	0.71	5.97%	16,600
Apr 9, 2026	0.71	0.75	0.65	0.67	0.67	-0.74%	81,138
Apr 8, 2026	0.61	0.71	0.61	0.68	0.68	14.41%	186,779
Apr 7, 2026	0.65	0.65	0.59	0.59	0.59	-4.07%	170,368
Apr 2, 2026	0.70	0.70	0.62	0.62	0.62	-9.56%	25,111
Apr 1, 2026	0.69	0.71	0.65	0.68	0.68	10.57%	161,335
Mar 31, 2026	0.59	0.62	0.56	0.62	0.62	6.03%	114,933
Mar 30, 2026	0.60	0.61	0.58	0.58	0.58	-7.20%	40,602
Mar 27, 2026	0.63	0.65	0.60	0.63	0.63	-6.72%	30,763
Mar 26, 2026	0.75	0.75	0.65	0.67	0.67	-5.63%	81,877
Mar 25, 2026	0.71	0.75	0.71	0.71	0.71	9.23%	4,894
Mar 24, 2026	0.62	0.65	0.61	0.65	0.65	4.84%	36,107