ASX - Delayed Quote AUD

Orion Minerals Limited (ORN.AX)

Compare
0.0140
-0.0010
(-6.67%)
At close: January 24 at 2:08:09 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.01400.01400.01400.01400.0140416,781
Jan 24, 20250.01400.01400.01400.01400.0140416,781
Jan 23, 20250.01500.01500.01500.01500.015050,000
Jan 22, 20250.01400.01400.01400.01400.014023,808
Jan 21, 20250.01400.01400.01400.01400.0140-
Jan 20, 20250.01400.01400.01400.01400.014070,000
Jan 17, 20250.01500.01500.01400.01400.0140100,333
Jan 16, 20250.01500.01500.01500.01500.015050,000
Jan 15, 20250.01400.01500.01400.01500.0150711,959
Jan 14, 20250.01500.01500.01400.01400.0140106,527
Jan 13, 20250.01400.01400.01400.01400.0140-
Jan 10, 20250.01500.01500.01400.01400.0140102,039
Jan 9, 20250.01500.01500.01500.01500.015031,047
Jan 8, 20250.01500.01500.01500.01500.0150301,011
Jan 7, 20250.01600.01600.01600.01600.0160-
Jan 6, 20250.01600.01600.01600.01600.0160-
Jan 3, 20250.01500.01600.01500.01600.01601,073,439
Jan 2, 20250.01500.01500.01500.01500.0150-
Dec 31, 20240.01500.01500.01500.01500.0150-
Dec 30, 20240.01500.01500.01500.01500.015023,880
Dec 27, 20240.01400.01400.01400.01400.0140-
Dec 24, 20240.01400.01400.01400.01400.0140-
Dec 23, 20240.01500.01500.01400.01400.0140236,057
Dec 20, 20240.01400.01400.01400.01400.014050,000
Dec 19, 20240.01500.01500.01500.01500.015062,036
Dec 18, 20240.01400.01400.01400.01400.014050,000
Dec 17, 20240.01500.01500.01300.01300.0130442,946
Dec 16, 20240.01500.01500.01500.01500.015064,344
Dec 13, 20240.01500.01500.01500.01500.015075,695
Dec 12, 20240.01450.01500.01450.01500.0150541,528
Dec 11, 20240.01400.01400.01400.01400.01404
Dec 10, 20240.01400.01500.01400.01400.0140853,707
Dec 9, 20240.01500.01500.01400.01400.0140216,098
Dec 6, 20240.01500.01500.01500.01500.01506,812
Dec 5, 20240.01500.01500.01500.01500.0150-
Dec 4, 20240.01500.01500.01500.01500.0150-
Dec 3, 20240.01500.01500.01500.01500.0150-
Dec 2, 20240.01400.01500.01400.01500.0150482,950
Nov 29, 20240.01500.01500.01500.01500.015029,715
Nov 28, 20240.01600.01600.01500.01500.015028,486
Nov 27, 20240.01600.01600.01450.01500.0150364,527
Nov 26, 20240.01500.01600.01500.01600.0160617,523
Nov 25, 20240.01500.01500.01500.01500.015079,682
Nov 22, 20240.01600.01600.01600.01600.016050,000
Nov 21, 20240.01600.01600.01600.01600.016050,000
Nov 20, 20240.01800.01800.01600.01600.016078,278
Nov 19, 20240.01600.01700.01600.01600.0160470,611
Nov 18, 20240.01600.01600.01500.01500.01501,002
Nov 15, 20240.01600.01700.01600.01700.017027,008
Nov 14, 20240.01600.01600.01600.01600.01603
Nov 13, 20240.01700.01700.01600.01600.0160207,064
Nov 12, 20240.01600.01600.01600.01600.016067,503
Nov 11, 20240.01600.01600.01600.01600.0160124,907
Nov 8, 20240.01700.01700.01700.01700.01706,890
Nov 7, 20240.01700.01700.01700.01700.01706,890
Nov 6, 20240.01800.01800.01700.01800.0180455,322
Nov 5, 20240.01800.01800.01800.01800.0180-
Nov 4, 20240.01700.01800.01700.01800.0180152,124
Nov 1, 20240.01800.01800.01800.01800.0180-
Oct 31, 20240.01800.01800.01700.01800.0180765,729
Oct 30, 20240.01900.01900.01800.01800.0180458,095
Oct 29, 20240.01900.01900.01900.01900.0190-
Oct 28, 20240.02000.02000.01900.01900.019027,624
Oct 25, 20240.02000.02000.01900.02000.0200772,355
Oct 24, 20240.02000.02000.02000.02000.02002,700
Oct 23, 20240.02000.02000.01900.02000.0200440,433
Oct 22, 20240.02000.02000.01800.02000.02001,610,612
Oct 21, 20240.01900.02000.01800.02000.02001,158,754
Oct 18, 20240.01900.01900.01900.01900.01905
Oct 17, 20240.01900.01900.01900.01900.0190157,321
Oct 16, 20240.01900.01900.01900.01900.0190-
Oct 15, 20240.01900.01900.01900.01900.0190100,000
Oct 14, 20240.02000.02000.02000.02000.020025,491
Oct 11, 20240.01900.02000.01900.02000.0200353,558
Oct 10, 20240.01900.01900.01900.01900.0190333,880
Oct 9, 20240.01800.01900.01800.01900.01901,631,681
Oct 8, 20240.01900.01900.01900.01900.019011,839
Oct 7, 20240.01750.01900.01750.01900.01901,335,408
Oct 4, 20240.01700.01700.01700.01700.01701,398,260
Oct 3, 20240.01700.01700.01700.01700.0170293,238
Oct 2, 20240.01700.01700.01700.01700.0170-
Oct 1, 20240.01700.01700.01600.01700.017020,289
Sep 30, 20240.01600.01700.01600.01700.0170297,161
Sep 27, 20240.01600.01600.01600.01600.0160-
Sep 26, 20240.01600.01600.01600.01600.0160-
Sep 25, 20240.01700.01700.01600.01600.0160160,029
Sep 24, 20240.01600.01600.01600.01600.0160-
Sep 23, 20240.01600.01600.01600.01600.0160441,844
Sep 20, 20240.01600.01600.01600.01600.0160-
Sep 19, 20240.01600.01600.01600.01600.0160-
Sep 18, 20240.01600.01600.01600.01600.01605,106
Sep 17, 20240.01600.01600.01600.01600.0160-
Sep 16, 20240.01600.01600.01600.01600.0160-
Sep 13, 20240.01600.01600.01600.01600.0160-
Sep 12, 20240.01600.01600.01600.01600.01605,606
Sep 11, 20240.01600.01600.01600.01600.0160-
Sep 10, 20240.01600.01600.01600.01600.0160-
Sep 9, 20240.01600.01600.01600.01600.0160100,000
Sep 6, 20240.01600.01600.01600.01600.0160311,669
Sep 5, 20240.01700.01700.01500.01600.01601,583,031
Sep 4, 20240.01600.01600.01600.01600.0160-
Sep 3, 20240.01500.01600.01500.01600.01602,008,147
Sep 2, 20240.01500.01500.01500.01500.0150-
Aug 30, 20240.01500.01500.01450.01500.01501,593,468
Aug 29, 20240.01500.01500.01400.01400.0140450,007
Aug 28, 20240.01600.01600.01600.01600.016068,937
Aug 27, 20240.01600.01600.01600.01600.0160108
Aug 26, 20240.01500.01550.01500.01500.0150349,337
Aug 23, 20240.01500.01500.01500.01500.0150333,333
Aug 22, 20240.01600.01600.01600.01600.0160103,945
Aug 21, 20240.01500.01600.01500.01600.0160883,816
Aug 20, 20240.01600.01600.01600.01600.0160150,000
Aug 19, 20240.01500.01600.01500.01600.0160807,524
Aug 16, 20240.01500.01500.01500.01500.0150269,212
Aug 15, 20240.01500.01500.01400.01400.01402
Aug 14, 20240.01500.01500.01500.01500.0150198,057
Aug 13, 20240.01600.01600.01500.01500.015026,314
Aug 12, 20240.01500.01500.01500.01500.0150349,391
Aug 9, 20240.01500.01500.01500.01500.0150151,400
Aug 8, 20240.01550.01550.01550.01550.015564,116
Aug 7, 20240.01500.01500.01500.01500.0150-
Aug 6, 20240.01500.01500.01500.01500.0150606,812
Aug 5, 20240.01600.01600.01500.01500.0150122,636
Aug 2, 20240.01600.01600.01600.01600.0160284,321
Aug 1, 20240.01600.01600.01600.01600.01601,608,783
Jul 31, 20240.01600.01600.01600.01600.01602,606,981
Jul 30, 20240.01700.01700.01600.01600.0160633,717
Jul 29, 20240.01800.01800.01800.01800.0180279,545
Jul 26, 20240.01500.01700.01500.01700.0170167,335
Jul 25, 20240.01700.01700.01600.01600.01601,954,292
Jul 24, 20240.01800.01800.01800.01800.0180166,334
Jul 23, 20240.01800.01800.01700.01700.017013,786
Jul 22, 20240.01600.01800.01600.01700.01702,947,102
Jul 19, 20240.01500.01700.01500.01600.01606,145,252
Jul 18, 20240.01500.01500.01500.01500.0150500,000
Jul 17, 20240.01600.01600.01500.01500.0150103,350
Jul 16, 20240.01700.01700.01500.01500.0150714,049
Jul 15, 20240.01700.01700.01600.01700.0170105,589
Jul 12, 20240.01700.01700.01700.01700.017012,500
Jul 11, 20240.01700.01700.01600.01700.0170498,638
Jul 10, 20240.01700.01700.01600.01700.0170883,718
Jul 9, 20240.01600.01700.01500.01700.0170977,020
Jul 8, 20240.01600.01600.01600.01600.0160107,785
Jul 5, 20240.01500.01500.01500.01500.0150184,154
Jul 4, 20240.01500.01500.01500.01500.0150-
Jul 3, 20240.01600.01600.01500.01500.015053,336
Jul 2, 20240.01500.01500.01500.01500.015094,347
Jul 1, 20240.01700.01700.01500.01500.0150395,597
Jun 28, 20240.01500.01500.01500.01500.0150-
Jun 27, 20240.01500.01500.01500.01500.0150-
Jun 26, 20240.01500.01500.01500.01500.0150-
Jun 25, 20240.01500.01500.01500.01500.0150-
Jun 24, 20240.01600.01600.01500.01500.01501,025,726
Jun 21, 20240.01700.01700.01600.01600.0160462,270
Jun 20, 20240.01500.01500.01500.01500.0150155,000
Jun 19, 20240.01700.01700.01500.01500.0150299,792
Jun 18, 20240.01600.01600.01600.01600.016050,982
Jun 17, 20240.01600.01600.01600.01600.016053,211
Jun 14, 20240.01700.01700.01500.01500.01501,265,739
Jun 13, 20240.01700.01700.01700.01700.0170361,108
Jun 12, 20240.01700.01700.01700.01700.0170316,825
Jun 11, 20240.01800.01800.01700.01700.0170591,078
Jun 7, 20240.01800.01800.01800.01800.0180163,230
Jun 6, 20240.01800.01800.01800.01800.0180-
Jun 5, 20240.01800.02100.01800.01800.0180863,075
Jun 4, 20240.01800.01800.01800.01800.0180-
Jun 3, 20240.01800.01900.01800.01800.01802,348,111
May 31, 20240.01800.01800.01800.01800.0180-
May 30, 20240.01800.01800.01800.01800.018068,825
May 29, 20240.01900.01900.01900.01900.0190850,278
May 28, 20240.01900.01900.01900.01900.0190155,000
May 27, 20240.01950.01950.01900.01900.0190579,770
May 24, 20240.02000.02000.01900.01900.0190661,253
May 23, 20240.01900.02000.01900.02000.0200183,500
May 22, 20240.02000.02000.01900.01900.0190220,882
May 21, 20240.02000.02000.02000.02000.0200190,000
May 20, 20240.02000.02200.02000.02000.0200963,443
May 17, 20240.02000.02100.02000.02000.0200959,370
May 16, 20240.02000.02000.01900.01900.0190218,758
May 15, 20240.02100.02100.02000.02100.0210105,421
May 14, 20240.01900.02000.01900.01900.0190166,794
May 13, 20240.02000.02000.01900.01900.0190329,865
May 10, 20240.02000.02000.02000.02000.0200282,016
May 9, 20240.02000.02000.01900.02000.0200426,971
May 8, 20240.02000.02000.01800.01800.0180418,780
May 7, 20240.02000.02000.01900.01900.0190348,482
May 6, 20240.01900.01900.01900.01900.0190131,578
May 3, 20240.01800.01800.01800.01800.018050,000
May 2, 20240.01700.01900.01700.01900.01901,058,246
May 1, 20240.01900.01900.01750.01900.01903,336,716
Apr 30, 20240.02100.02100.01900.01900.01902,557,374
Apr 29, 20240.02100.02300.02000.02000.02002,427,299
Apr 26, 20240.01900.02200.01900.02100.02103,779,817
Apr 24, 20240.01900.02000.01700.01800.01802,060,283
Apr 23, 20240.02000.02500.01900.01900.019011,767,051
Apr 22, 20240.01800.02000.01700.01800.018019,461,985
Apr 19, 20240.01300.01300.01300.01300.0130-
Apr 18, 20240.01300.01300.01300.01300.0130-
Apr 17, 20240.01300.01300.01300.01300.0130100,000
Apr 16, 20240.01400.01400.01400.01400.014050,000
Apr 15, 20240.01400.01400.01400.01400.0140534,596
Apr 12, 20240.01500.01500.01400.01500.0150525,275
Apr 11, 20240.01400.01400.01400.01400.0140-
Apr 10, 20240.01400.01400.01400.01400.0140100,000
Apr 9, 20240.01300.01500.01300.01500.0150984,886
Apr 8, 20240.01200.01200.01200.01200.0120-
Apr 5, 20240.01300.01300.01200.01200.01201,083,000
Apr 4, 20240.01400.01400.01400.01400.014041,024
Apr 3, 20240.01400.01400.01400.01400.0140208,976
Apr 2, 20240.01400.01400.01400.01400.0140685,831
Mar 28, 20240.01300.01400.01300.01400.0140204,856
Mar 27, 20240.01400.01400.01400.01400.0140500,000
Mar 26, 20240.01300.01300.01300.01300.0130200,004
Mar 25, 20240.01400.01400.01400.01400.0140-
Mar 22, 20240.01400.01400.01400.01400.014070,358
Mar 21, 20240.01300.01300.01300.01300.0130-
Mar 20, 20240.01300.01300.01300.01300.01303,500
Mar 19, 20240.01300.01300.01300.01300.0130-
Mar 18, 20240.01300.01300.01300.01300.0130-
Mar 15, 20240.01400.01400.01300.01300.0130940,812
Mar 14, 20240.01400.01400.01400.01400.0140-
Mar 13, 20240.01400.01400.01400.01400.0140926
Mar 12, 20240.01400.01400.01400.01400.0140230,769
Mar 11, 20240.01300.01300.01300.01300.0130-
Mar 8, 20240.01300.01300.01300.01300.0130226,772
Mar 7, 20240.01300.01300.01300.01300.013050,000
Mar 6, 20240.01500.01500.01500.01500.01501,637
Mar 5, 20240.01500.01500.01500.01500.0150754,806
Mar 4, 20240.01300.01500.01300.01500.0150665,282
Mar 1, 20240.01300.01300.01300.01300.0130953,363
Feb 29, 20240.01300.01400.01300.01300.0130333,825
Feb 28, 20240.01300.01300.01300.01300.0130127,371
Feb 27, 20240.01300.01300.01300.01300.013019,264
Feb 26, 20240.01300.01300.01300.01300.0130100,000
Feb 23, 20240.01400.01400.01300.01300.01301,000,000
Feb 22, 20240.01400.01400.01400.01400.0140106,323
Feb 21, 20240.01300.01400.01300.01300.0130312,000
Feb 20, 20240.01400.01400.01400.01400.0140105,294
Feb 19, 20240.01300.01300.01300.01300.0130500,406
Feb 16, 20240.01300.01300.01300.01300.013025,498
Feb 15, 20240.01400.01400.01400.01400.01402,103
Feb 14, 20240.01300.01300.01300.01300.0130924,000
Feb 13, 20240.01400.01400.01300.01300.0130621,764
Feb 12, 20240.01400.01400.01300.01300.0130450,000
Feb 9, 20240.01400.01400.01400.01400.014050,000
Feb 8, 20240.01400.01400.01400.01400.014091,376
Feb 7, 20240.01400.01400.01400.01400.0140356,147
Feb 6, 20240.01300.01300.01300.01300.0130125,000
Feb 5, 20240.01400.01400.01300.01300.0130250,000
Feb 2, 20240.01500.01500.01500.01500.015032,712
Feb 1, 20240.01400.01400.01400.01400.0140-
Jan 31, 20240.01400.01400.01400.01400.0140120,004
Jan 30, 20240.01400.01400.01400.01400.0140-
Jan 29, 20240.01400.01400.01400.01400.014074,223
Jan 25, 20240.01400.01400.01400.01400.0140489,911
Jan 24, 20240.01400.01500.01400.01500.0150170,000

Related Tickers