Johannesburg - Delayed Quote ZAc
Orion Minerals Limited (ORN.JO)
At close: October 25 at 5:00 PM GMT+2
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 2,996,634 |
| Oct 24, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 254,100 |
| Oct 23, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,248,316 |
| Oct 22, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 634,335 |
| Oct 21, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,273,334 |
| Oct 18, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,202,646 |
| Oct 17, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 739,384 |
| Oct 16, 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 2,070,407 |
| Oct 15, 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 7,112,255 |
| Oct 14, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 3,818,586 |
| Oct 11, 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 2,646,383 |
| Oct 10, 2024 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | 3,244,886 |
| Oct 9, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 2,079,255 |
| Oct 8, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 1,252,266 |
| Oct 7, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 6,693,388 |
| Oct 4, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 3,271,658 |
| Oct 3, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 3,124,708 |
| Oct 2, 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 1,739,763 |
| Oct 1, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 7,848,104 |
| Sep 30, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 8,895,975 |
| Sep 27, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 7,241,458 |
| Sep 26, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2,216,110 |
| Sep 25, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 2,642,582 |
| Sep 23, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 2,122,757 |
| Sep 20, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,377,639 |
| Sep 19, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,801,445 |
| Sep 18, 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 1,885,269 |
| Sep 17, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 2,417,324 |
| Sep 16, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 2,076,926 |
| Sep 13, 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 5,430,556 |
| Sep 12, 2024 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 653,869 |
| Sep 11, 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 586,514 |
| Sep 10, 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 1,394,721 |
| Sep 9, 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 4,343,321 |
| Sep 6, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,890,463 |
| Sep 5, 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 4,355,353 |
| Sep 4, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,786,440 |
| Sep 3, 2024 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5,363,508 |
| Sep 2, 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 6,011,125 |
| Aug 30, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,884,543 |
| Aug 29, 2024 | 19.00 | 19.00 | 17.00 | 19.00 | 19.00 | 6,056,112 |
| Aug 28, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 9,466,852 |
| Aug 27, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,878,233 |
| Aug 26, 2024 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,012,913 |
| Aug 23, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 2,282,807 |
| Aug 22, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,718,436 |
| Aug 21, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 2,681,192 |
| Aug 20, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 3,173,945 |
| Aug 19, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5,179,822 |
| Aug 16, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 4,088,352 |
| Aug 15, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 10,787,888 |
| Aug 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,377,297 |
| Aug 13, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,554,795 |
| Aug 12, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 3,137,395 |
| Aug 8, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,372,301 |
| Aug 7, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 2,337,013 |
| Aug 6, 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 985,252 |
| Aug 5, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 4,481,804 |
| Aug 2, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 1,744,234 |
| Aug 1, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 3,360,049 |
| Jul 31, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 3,730,621 |
| Jul 30, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5,529,677 |
| Jul 29, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,302,828 |
| Jul 26, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,567,919 |
| Jul 25, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 7,910,817 |
| Jul 24, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 4,822,176 |
| Jul 23, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 314,082,303 |
| Jul 22, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 4,642,161 |
| Jul 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,165,465 |
| Jul 18, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 4,286,682 |
| Jul 17, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 10,446,043 |
| Jul 16, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 2,683,822 |
| Jul 15, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 6,053,376 |
| Jul 12, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 5,720,101 |
| Jul 11, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,190,581 |
| Jul 10, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,488,722 |
| Jul 9, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 8,266,559 |
| Jul 8, 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 9,219,151 |
| Jul 5, 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 6,214,062 |
| Jul 4, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 2,753,497 |
| Jul 3, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,373,110 |
| Jul 2, 2024 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 6,248,027 |
| Jul 1, 2024 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 8,420,934 |
| Jun 28, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 24, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 5,907,066 |
| Jun 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 945,338 |
| Jun 20, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 3,910,087 |
| Jun 19, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 70,396 |
| Jun 18, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2,068,615 |
| Jun 14, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 8,559,094 |
| Jun 13, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 866,245 |
| Jun 12, 2024 | 23.00 | 22.00 | 21.00 | 21.00 | 21.00 | 757,368 |
| Jun 11, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 652,775 |
| Jun 10, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 1,365,472 |
| Jun 7, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 2,270,643 |
| Jun 6, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 947,798 |
| Jun 5, 2024 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | 2,450,562 |
| Jun 4, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 1,337,194 |
| Jun 3, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 2,189,046 |
| May 31, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 3,060,479 |
| May 30, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4,286,338 |
| May 28, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 374,065 |
| May 27, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 1,126,971 |
| May 24, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 1,603,519 |
| May 23, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 2,192,431 |
| May 22, 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 3,454,381 |
| May 21, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 569,113 |
| May 20, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 5,216,152 |
| May 17, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 945,190 |
| May 16, 2024 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 3,291,466 |
| May 15, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4,662,849 |
| May 14, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 6,013,229 |
| May 13, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 3,845,452 |
| May 10, 2024 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 3,095,516 |
| May 9, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3,243,382 |
| May 8, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4,161,623 |
| May 7, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 3,550,465 |
| May 6, 2024 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | 2,785,353 |
| May 3, 2024 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | 3,735,706 |
| May 2, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 5,077,075 |
| Apr 30, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 3,631,444 |
| Apr 29, 2024 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 6,268,318 |
| Apr 26, 2024 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 17,471,286 |
| Apr 25, 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 7,361,876 |
| Apr 24, 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 3,902,145 |
| Apr 23, 2024 | 25.00 | 25.00 | 20.00 | 22.00 | 22.00 | 9,150,626 |
| Apr 22, 2024 | 23.00 | 26.00 | 23.00 | 24.00 | 24.00 | 31,632,341 |
| Apr 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 17, 2024 | 19.00 | 19.00 | 17.00 | 19.00 | 19.00 | 1,163,000 |
| Apr 16, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 61,634 |
| Apr 15, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 1,438,949 |
| Apr 12, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 535,104 |
| Apr 11, 2024 | 18.00 | 19.00 | 19.00 | 19.00 | 19.00 | 305,479 |
| Apr 10, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 2,119,776 |
| Apr 9, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 3,345,585 |
| Apr 8, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,449,427 |
| Apr 5, 2024 | 19.00 | 18.00 | 17.00 | 18.00 | 18.00 | 753,243 |
| Apr 4, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 3,509,934 |
| Apr 3, 2024 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | 2,670,859 |
| Apr 2, 2024 | 16.00 | 19.00 | 16.00 | 18.00 | 18.00 | 8,658,503 |
| Mar 28, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 454,400 |
| Mar 27, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,030,824 |
| Mar 26, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 824,897 |
| Mar 25, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 372,994 |
| Mar 22, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 161,754 |
| Mar 20, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 2,357,412 |
| Mar 19, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 2,297,724 |
| Mar 18, 2024 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 745,162 |
| Mar 15, 2024 | 17.00 | 17.00 | 15.00 | 17.00 | 17.00 | 1,416,682 |
| Mar 14, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,644,700 |
| Mar 13, 2024 | 15.00 | 17.00 | 15.00 | 16.00 | 16.00 | 160,982 |
| Mar 12, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,180,510 |
| Mar 11, 2024 | 15.00 | 17.00 | 15.00 | 16.00 | 16.00 | 826,202 |
| Mar 8, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 641,694 |
| Mar 7, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 250,000 |
| Mar 6, 2024 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 1,226,523 |
| Mar 5, 2024 | 17.00 | 17.00 | 15.00 | 17.00 | 17.00 | 1,323,276 |
| Mar 4, 2024 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 1,532,750 |
| Mar 1, 2024 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | 1,844,737 |
| Feb 29, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 735,000 |
| Feb 28, 2024 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 1,337,423 |
| Feb 27, 2024 | 15.00 | 17.00 | 15.00 | 16.00 | 16.00 | 2,810,919 |
| Feb 26, 2024 | 16.00 | 17.00 | 15.00 | 15.00 | 15.00 | 3,019,714 |
| Feb 23, 2024 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | 1,210,668 |
| Feb 22, 2024 | 16.00 | 17.00 | 15.00 | 17.00 | 17.00 | 842,204 |
| Feb 21, 2024 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | 1,049,387 |
| Feb 20, 2024 | 16.00 | 17.00 | 15.00 | 17.00 | 17.00 | 1,504,171 |
| Feb 19, 2024 | 16.00 | 17.00 | 15.00 | 17.00 | 17.00 | 3,835,237 |
| Feb 16, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 625,370 |
| Feb 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 170,500 |
| Feb 14, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,741,018 |
| Feb 13, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 627,909 |
| Feb 12, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 647,301 |
| Feb 9, 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 1,932,840 |
| Feb 8, 2024 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | 390,470 |
| Feb 7, 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 368,868 |
| Feb 6, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 1,209,035 |
| Feb 5, 2024 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 917,196 |
| Feb 2, 2024 | 16.00 | 18.00 | 16.00 | 17.00 | 17.00 | 1,274,392 |
| Feb 1, 2024 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 543,418 |
| Jan 31, 2024 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 2,584,770 |
| Jan 30, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,612,534 |
| Jan 29, 2024 | 18.00 | 18.00 | 16.00 | 18.00 | 18.00 | 1,397,693 |
| Jan 26, 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 1,263,995 |
| Jan 25, 2024 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 1,250,809 |
| Jan 24, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 3,425,546 |
| Jan 23, 2024 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 888,697 |
| Jan 22, 2024 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 1,370,418 |
| Jan 19, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 381,832 |
| Jan 18, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 292,302 |
| Jan 17, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 920,549 |
| Jan 16, 2024 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 418,953 |
| Jan 15, 2024 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 979,142 |
| Jan 12, 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 895,940 |
| Jan 11, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 4,776,010 |
| Jan 10, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 975,964 |
| Jan 9, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 1,865,417 |
| Jan 8, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 202,456 |
| Jan 5, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4,454,568 |
| Jan 4, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 254,641 |
| Jan 3, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 508,236 |
| Jan 2, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 823,398 |
| Dec 29, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 208,000 |
| Dec 28, 2023 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,927,921 |
| Dec 27, 2023 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 329,636 |
| Dec 22, 2023 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | 6,572,187 |
| Dec 21, 2023 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 2,598,285 |
| Dec 20, 2023 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 9,904,162 |
| Dec 19, 2023 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 2,834,558 |
| Dec 18, 2023 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,067,535 |
| Dec 14, 2023 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 7,806,477 |
| Dec 13, 2023 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 2,437,483 |
| Dec 12, 2023 | 16.00 | 18.00 | 16.00 | 16.00 | 16.00 | 2,873,642 |
| Dec 11, 2023 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 413,540 |
| Dec 8, 2023 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 663,547 |
| Dec 7, 2023 | 18.00 | 18.00 | 16.00 | 18.00 | 18.00 | 502,259 |
| Dec 6, 2023 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 1,127,338 |
| Dec 5, 2023 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 4,113,148 |
| Dec 4, 2023 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 2,362,696 |
| Dec 1, 2023 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 302,734 |
| Nov 30, 2023 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,874,398 |
| Nov 29, 2023 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,372,955 |
| Nov 28, 2023 | 18.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5,215,593 |
| Nov 27, 2023 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 939,407 |
| Nov 24, 2023 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 4,379,572 |
| Nov 23, 2023 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | 4,351,888 |
| Nov 22, 2023 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 1,119,983 |
| Nov 21, 2023 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,655,488 |
| Nov 20, 2023 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 1,388,788 |
| Nov 17, 2023 | 17.00 | 19.00 | 17.00 | 18.00 | 18.00 | 3,176,958 |
| Nov 16, 2023 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | 6,229,119 |
| Nov 15, 2023 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5,374,069 |
| Nov 14, 2023 | 20.00 | 20.00 | 14.00 | 17.00 | 17.00 | 91,324,459 |
| Nov 13, 2023 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 362,824 |
| Nov 10, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 949,550 |
| Nov 9, 2023 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 215,501 |
| Nov 8, 2023 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,512,699 |
| Nov 7, 2023 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 1,549,195 |
| Nov 6, 2023 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 1,298,505 |
| Nov 3, 2023 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,479,505 |
| Nov 2, 2023 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 500,978 |
| Nov 1, 2023 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 629,346 |
| Oct 31, 2023 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 1,568,441 |
| Oct 30, 2023 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,908,233 |
| Oct 27, 2023 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,776,896 |
| Oct 26, 2023 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | 3,449,233 |
| Oct 25, 2023 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 789,823 |
Related Tickers
JBL.JO Jubilee Metals Group PLC
106.00
-1.85%
CRR.AX Critical Resources Limited
0.0080
0.00%
MTU.JO Mantengu Mining Limited
90.00
-14.29%
KP2.JO Kore Potash plc
70.00
+4.48%
MRF.JO Merafe Resources Limited
146.00
-2.01%
VML.AX Vital Metals Limited
0.0020
0.00%
LRAXF Lara Exploration Ltd.
1.1800
-12.59%
IXR.AX Ionic Rare Earths Limited
0.0090
0.00%
ARI.JO African Rainbow Minerals Limited
18,485.00
+2.19%
AGL.JO Anglo American plc
56,062.00
+1.75%