Oriental Peninsula Resources Group, Inc. (PSE:ORE)
Philippines · Delayed Price · Currency is PHP 0.3700
+0.0150 (4.23%)
At close: Aug 1, 2025
PSE:ORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.23% | 150,000 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 30,000 |
| Jul 29, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -4.11% | 260,000 |
| Jul 28, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 180,000 |
| Jul 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.05% | 310,000 |
| Jul 24, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.37% | 150,000 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.82% | 180,000 |
| Jul 22, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -8.97% | 50,000 |
| Jul 21, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 70,000 |
| Jul 18, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 70,000 |
| Jul 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.67% | 190,000 |
| Jul 16, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | - | 260,000 |
| Jul 15, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 740,000 |
| Jul 14, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 80,000 |
| Jul 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 190,000 |
| Jul 10, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.63% | 260,000 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.58% | 50,000 |
| Jul 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 40,000 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 50,000 |
| Jul 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.17% | 60,000 |
| Jul 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,000 |
| Jul 2, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 5.88% | 220,000 |
| Jul 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 20,000 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -6.85% | 50,000 |
| Jun 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jun 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 30,000 |
| Jun 25, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 2.86% | 660,000 |
| Jun 24, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 80,000 |
| Jun 23, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 7.69% | 200,000 |
| Jun 20, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 200,000 |
| Jun 19, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -1.56% | 930,000 |
| Jun 18, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 1,100,000 |
| Jun 17, 2025 | 0.36 | 0.36 | 0.31 | 0.33 | 0.33 | -7.14% | 3,420,000 |
| Jun 16, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | - | 1,110,000 |
| Jun 13, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 560,000 |
| Jun 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 70,000 |
| Jun 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 570,000 |
| Jun 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -11.54% | 1,680,000 |
| Jun 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 20,000 |
| Jun 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 3, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | - | 120,000 |
| Jun 2, 2025 | 0.36 | 0.39 | 0.35 | 0.39 | 0.39 | 8.45% | 1,480,000 |
| May 30, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -5.33% | 1,900,000 |
| May 29, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 820,000 |
| May 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 180,000 |
| May 27, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 220,000 |
| May 26, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 320,000 |
| May 23, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 430,000 |
| May 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 480,000 |