ORN.JO - Orion Minerals Limited

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201924.0024.0023.0024.0024.00445,745
Dec 12, 201924.0024.0023.0024.0024.00445,745
Dec 11, 201924.0024.0024.0024.0024.00219,900
Dec 10, 201924.0024.0024.0024.0024.0053,870
Dec 09, 201924.0024.0024.0024.0024.0043,037
Dec 06, 201924.0024.0024.0024.0024.001,279,982
Dec 05, 201924.0024.0024.0024.0024.0027,755
Dec 04, 201924.0024.0021.0024.0024.00705,770
Dec 03, 2019------
Dec 02, 201925.0025.0025.0025.0025.00150,523
Nov 29, 201925.0025.0023.0025.0025.00517,967
Nov 28, 201924.0025.0023.0025.0025.00240,667
Nov 27, 201923.0025.0023.0025.0025.00172,300
Nov 26, 201925.0025.0021.0025.0025.00153,145
Nov 25, 201925.0025.0025.0025.0025.00138,686
Nov 22, 201925.0025.0025.0025.0025.00-
Nov 21, 201924.0025.0024.0025.0025.00205,000
Nov 20, 201925.0025.0025.0025.0025.00382,199
Nov 19, 201925.0025.0025.0025.0025.00555,335
Nov 18, 201925.0025.0025.0025.0025.00534,665
Nov 15, 201925.0025.0025.0025.0025.00418,763
Nov 14, 201926.0026.0026.0026.0026.00241,809
Nov 13, 201925.0026.0025.0026.0026.0035,100
Nov 12, 201926.0026.0024.0026.0026.0025,877
Nov 11, 201926.0026.0026.0026.0026.0047,000
Nov 08, 201925.0025.0025.0025.0025.0022,000
Nov 07, 201926.0026.0025.0026.0026.001,432,900
Nov 06, 201926.0026.0025.0026.0026.0011,831
Nov 05, 201925.0026.0024.0024.0024.00368,948
Nov 04, 201926.0026.0026.0026.0026.00108,355
Nov 01, 201926.0026.0024.0024.0024.0054,450
Oct 31, 201927.0027.0026.0026.0026.0080,906
Oct 30, 201924.0027.0023.0027.0027.0041,000
Oct 29, 201925.0028.0025.0028.0028.00184,922
Oct 28, 201928.0028.0026.0026.0026.00170,500
Oct 25, 201926.0026.0025.0026.0026.00352,000
Oct 24, 201928.0028.0026.0026.0026.0028,556
Oct 23, 201928.0028.0028.0028.0028.00-
Oct 22, 201928.0028.0028.0028.0028.00-
Oct 21, 201929.0029.0028.0028.0028.0090,109
Oct 18, 201928.0029.0029.0029.0029.00395,000
Oct 17, 201928.0028.0028.0028.0028.00-
Oct 16, 201928.0028.0028.0028.0028.0053,543
Oct 15, 201929.0029.0027.0028.0028.00254,692
Oct 14, 201927.0028.0027.0028.0028.00367,500
Oct 11, 201929.0029.0029.0029.0029.00-
Oct 10, 201928.0029.0026.0029.0029.00463,469
Oct 09, 201927.0029.0027.0029.0029.0040,700
Oct 08, 201929.0029.0026.0029.0029.0050,956
Oct 07, 201929.0029.0029.0029.0029.0016,000
Oct 04, 201929.0029.0025.0029.0029.00140,939
Oct 03, 201927.0029.0027.0028.0028.00933,822
Oct 02, 201931.0031.0029.0029.0029.00124,621
Oct 01, 201931.0031.0031.0031.0031.0053,429
Sep 30, 201927.0029.0027.0029.0029.0035,413
Sep 27, 201929.0029.0029.0029.0029.002,538
Sep 26, 201929.0030.0029.0029.0029.00515,800
Sep 25, 201929.0029.0029.0029.0029.008,160
Sep 23, 201927.0030.0027.0030.0030.0060,695
Sep 20, 201930.0030.0028.0028.0028.0035,631
Sep 19, 201930.0030.0029.0030.0030.00185,321
Sep 18, 201930.0030.0028.0028.0028.00112,431
Sep 17, 201930.0030.0029.0029.0029.00131,609
Sep 16, 201930.0030.0030.0030.0030.0011,688
Sep 13, 201930.0030.0030.0030.0030.0028,586
Sep 12, 201930.0030.0030.0030.0030.009,872
Sep 11, 201929.0031.0028.0029.0029.00394,097
Sep 10, 201931.0031.0028.0031.0031.00385,678
Sep 09, 201931.0033.0030.0032.0032.00469,655
Sep 06, 201931.0032.0030.0030.0030.00636,363
Sep 05, 201930.0031.0030.0031.0031.0095,000
Sep 04, 201932.0032.0028.0030.0030.00559,952
Sep 03, 201930.0034.0030.0032.0032.00944,275
Sep 02, 201930.0032.0028.0030.0030.00433,485
Aug 30, 201928.0030.0028.0030.0030.00102,410
Aug 29, 201929.0029.0028.0029.0029.00255,484
Aug 28, 2019------
Aug 27, 2019------
Aug 26, 201929.0030.0029.0030.0030.00295,000
Aug 23, 201930.0030.0030.0030.0030.0056,371
Aug 22, 201930.0030.0029.0029.0029.0072,211
Aug 21, 201930.0030.0030.0030.0030.002,134
Aug 20, 201929.0030.0028.0030.0030.00272,358
Aug 19, 201930.0030.0030.0030.0030.004,500
Aug 16, 201930.0030.0029.0030.0030.00250,916
Aug 15, 201930.0030.0030.0030.0030.00300,000
Aug 14, 201930.0030.0030.0030.0030.0050,461
Aug 13, 201930.0030.0030.0030.0030.0060,731
Aug 12, 201930.0030.0030.0030.0030.0017,810
Aug 08, 201930.0030.0030.0030.0030.0026,250
Aug 07, 201929.0032.0028.0030.0030.00252,392
Aug 06, 201930.0030.0029.0030.0030.0051,000
Aug 05, 201929.0030.0028.0030.0030.00263,892
Aug 02, 201930.0030.0030.0030.0030.00-
Aug 01, 2019------
Jul 31, 201929.0030.0029.0030.0030.0027,895
Jul 30, 201930.0030.0030.0030.0030.00191,014
Jul 29, 201930.0030.0030.0030.0030.0022,381
Jul 26, 201929.0029.0029.0029.0029.0060,000
Jul 25, 201930.0030.0029.0029.0029.0035,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...