Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-01-24	T	ORE	0.70	0.72	0.70	0.72	0.03	323,379	166	0.71	0.72	114,164	40,000	46,000	52,500	300	1,000	65,000			974			1,641
2025-01-23	T	ORE	0.69	0.70	0.68	0.70	0.02	194,194	158	0.68	0.70	139,000	12,000	29,000	3,500	2,500	500	3,500			3,088
2025-01-22	T	ORE	0.68	0.71	0.68	0.70	0.01	538,023	198	0.68	0.71	319,724	27,000	93,500	60,000	1,451	3,000	25,500			2,236			1,250
2025-01-21	T	ORE	0.67	0.70	0.67	0.69	0.02	434,327	207	0.67	0.70	219,286	48,000	59,500	49,000		10,000	46,800			533
2025-01-20	T	ORE	0.69	0.69	0.67	0.67		37,885	38	0.67	0.68	10,399	3,500	20,400	1,000			1,000			1,026			500
2025-01-17	T	ORE	0.69	0.70	0.67	0.67	-0.02	224,205	89	0.67	0.70	144,502	7,000	27,000	21,000		500	22,500			904
2025-01-16	T	ORE	0.70	0.70	0.68	0.69		177,684	144	0.68	0.70	105,593	10,500	17,500	5,500			35,500			1,905			230
2025-01-15	T	ORE	0.68	0.70	0.68	0.69		256,258	135	0.68	0.70	110,048	37,000	32,644	29,000		30,500	12,000			524
2025-01-14	T	ORE	0.665	0.69	0.665	0.69	0.02	98,358	63	0.67	0.69	18,065	15,000	19,500	4,000		2,000	5,500			32,900			442
2025-01-13	T	ORE	0.69	0.69	0.66	0.66	-0.02	193,597	108	0.66	0.68	114,499	5,000	37,000	15,500	989	4,000	12,804			1,876			28
2025-01-10	T	ORE	0.695	0.695	0.67	0.68	-0.02	95,396	59	0.67	0.68	44,505	8,050	15,700	13,500		500	11,500			316			300
2025-01-09	T	ORE	0.71	0.72	0.68	0.70	-0.01	243,065	146	0.67	0.72	92,381	12,000	38,500	68,500	2,000	4,500	15,500			7,402			199
2025-01-08	T	ORE	0.66	0.71	0.66	0.71	0.08	805,883	438	0.69	0.72	425,091	144,000	110,800	59,500	1,500	7,500	45,000			1,895			1,240
2025-01-07	T	ORE	0.65	0.66	0.63	0.63	-0.02	425,855	292	0.63	0.64	199,029	39,500	93,000	41,500	1,500	12,000	32,500			3,124
2025-01-06	T	ORE	0.66	0.66	0.63	0.65	-0.01	162,703	118	0.64	0.65	100,801	9,000	16,500	17,500	1,000	8,000	6,000			440
2025-01-03	T	ORE	0.65	0.67	0.64	0.66		113,720	83	0.64	0.66	36,661	7,000	12,500	18,500	500	10,000	2,000			8,050
2025-01-02	T	ORE	0.63	0.70	0.63	0.66	0.02	624,789	372	0.64	0.68	244,423	48,275	32,500	96,500	3,000	88,500	58,000			46,086
2024-12-31	T	ORE	0.64	0.65	0.61	0.64	0.01	806,653	278	0.63	0.64	222,433	43,500	107,000	369,500	4,000	16,500	41,500			1,100
2024-12-30	T	ORE	0.62	0.63	0.60	0.63	0.01	414,824	224	0.61	0.63	172,628	31,500	22,000	96,000	1,800	6,500	78,000			2,730			2,184
2024-12-27	T	ORE	0.64	0.64	0.61	0.62	-0.01	364,819	147	0.61	0.63	268,929	22,000	7,321	26,000	4,700	500	29,500			4,323			10
2024-12-24	T	ORE	0.63	0.64	0.62	0.63	0.01	67,746	46	0.62	0.64	29,850	9,000	7,000	5,500	500	12,000	3,500			101
2024-12-23	T	ORE	0.64	0.64	0.62	0.62		197,226	84	0.62	0.63	129,100	5,500	2,500	38,500	900	6,000	13,000			853
2024-12-20	T	ORE	0.61	0.65	0.61	0.62	0.02	432,490	215	0.62	0.64	129,401	49,000	45,500	81,500	522	6,000	117,500			792			1,000
2024-12-19	T	ORE	0.59	0.61	0.58	0.60	0.01	507,383	309	0.60	0.62	201,125	76,001	75,000	80,000	4,190	20,500	42,200			1,022			3,954
2024-12-18	T	ORE	0.62	0.63	0.59	0.59	-0.04	614,467	354	0.59	0.62	222,010	72,002	48,263	139,500	7,500	9,000	65,000			35,855			10,000
2024-12-17	T	ORE	0.61	0.64	0.61	0.63	-0.01	497,319	224	0.62	0.64	291,750	25,000	48,596	70,500	2,300	3,000	53,000			1,419			519
2024-12-16	T	ORE	0.63	0.65	0.61	0.64	-0.01	633,934	559	0.61	0.65	227,333	80,650	51,500	186,000	4,500	10,000	59,500			12,109			1,450
2024-12-13	T	ORE	0.64	0.65	0.60	0.65	0.01	8,710,794	521	0.60	0.65	555,130	83,000	102,000	7,606,500	7,000	73,000	77,500			50,983			1,315
2024-12-12	T	ORE	0.64	0.65	0.63	0.64	-0.01	549,622	345	0.63	0.65	141,907	51,500	20,500	48,000	758	15,000	29,000			103,564
2024-12-11	T	ORE	0.66	0.68	0.64	0.65	-0.01	688,947	577	0.64	0.66	177,380	168,500	47,500	94,500	3,850	40,000	16,500			86,760			1,400
2024-12-10	T	ORE	0.67	0.68	0.65	0.65	-0.01	752,742	323	0.65	0.67	358,100	115,500	26,462	74,500	1,000	11,500	17,500			46,674			400
2024-12-09	T	ORE	0.68	0.70	0.66	0.66	-0.03	318,922	163	0.66	0.70	188,154	43,279	7,700	33,000	500	4,000	12,625			17,997			150
2024-12-06	T	ORE	0.69	0.70	0.68	0.69		124,314	83	0.68	0.69	46,000	10,500	14,500	39,500	250	2,000	10,000			803			200
2024-12-05	T	ORE	0.70	0.71	0.68	0.69	-0.02	237,909	152	0.69	0.70	60,010	45,500	77,000	26,500	750	1,000	25,000			1,326			796
2024-12-04	T	ORE	0.70	0.72	0.68	0.72	0.01	284,050	239	0.70	0.72	163,752	48,500	24,452	16,000	3,500	13,000	11,000			1,035
2024-12-03	T	ORE	0.71	0.72	0.69	0.71	0.03	736,711	266	0.71	0.72	458,953	42,428	60,500	72,500	2,500	11,500	54,151			12,381			1,487
2024-12-02	T	ORE	0.72	0.72	0.67	0.68	-0.03	386,714	276	0.68	0.71	189,636	34,278	50,200	65,000	696	5,000	18,511			6,244			245
2024-11-29	T	ORE	0.64	0.72	0.64	0.71	0.06	1,054,654	561	0.70	0.71	570,508	109,569	85,000	177,000	2,643	2,500	94,500			7,349			2,211
2024-11-28	T	ORE	0.64	0.66	0.63	0.66	0.02	248,350	95	0.63	0.66	153,001	28,500	8,260	29,500	200	500	26,000			379
2024-11-27	T	ORE	0.66	0.68	0.63	0.63	-0.03	289,006	136	0.63	0.65	141,894	10,501	14,500	36,500	499	35,500	47,000			1,440
2024-11-26	T	ORE	0.60	0.67	0.60	0.67	0.07	2,998,070	383	0.63	0.67	2,287,535	149,500	59,000	86,000	1,500	143,000	92,500			3,282			500
2024-11-25	T	ORE	0.62	0.62	0.59	0.60	-0.01	717,795	739	0.58	0.61	318,919	57,000	59,000	15,000		40,000	28,500			104,682			3,191
2024-11-22	T	ORE	0.61	0.62	0.60	0.61	0.01	3,545,712	312	0.60	0.63	170,200	33,500	54,500	20,500	900	2,504,500	3,501			115,106
2024-11-21	T	ORE	0.61	0.61	0.59	0.60		730,081	280	0.59	0.61	86,583	41,500	93,500	65,500	877	10,500	71,201			44,276			500
2024-11-20	T	ORE	0.61	0.61	0.59	0.59	0.01	986,276	249	0.59	0.62	381,047	65,500	38,000	36,500	400	2,500	9,500			270,528			2,900
2024-11-19	T	ORE	0.64	0.64	0.58	0.58	-0.05	1,844,734	502	0.58	0.61	694,078	232,501	177,510	174,000	6,385	25,000	115,300			234,797			1,000
2024-11-18	T	ORE	0.65	0.68	0.61	0.63	-0.01	1,123,570	396	0.62	0.68	394,019	237,500	148,359	176,000	6,000	43,500	63,001			20,106			1,510
2024-11-15	T	ORE	0.66	0.67	0.64	0.64	-0.02	417,202	251	0.64	0.65	123,607	15,000	148,050	95,000		1,000	26,000			6,016
2024-11-14	T	ORE	0.66	0.68	0.66	0.66		179,087	223	0.66	0.68	66,463	2,000	70,000	32,500		500				4,674			250
2024-11-13	T	ORE	0.69	0.70	0.66	0.66	-0.02	311,939	353	0.66	0.68	44,657	28,000	98,000	77,500	1,120	4,000	12,500			37,245
2024-11-12	T	ORE	0.70	0.71	0.67	0.68	-0.025	346,647	379	0.68	0.71	101,460	11,502	37,987	60,000	527	18,500	47,000			60,131			1,000
2024-11-11	T	ORE	0.71	0.72	0.68	0.705	-0.045	412,859	355	0.70	0.71	171,355	42,000	71,000	66,000		8,965	19,000			25,425
2024-11-08	T	ORE	0.75	0.75	0.71	0.75	0.02	182,787	146	0.72	0.75	64,507	21,000	17,500	41,500	880	3,500	13,500			13,500
2024-11-07	T	ORE	0.73	0.75	0.72	0.73	0.01	358,606	303	0.72	0.75	160,907	29,500	38,500	47,000	3,000	23,000	39,500			8,626
2024-11-06	T	ORE	0.73	0.75	0.71	0.73	-0.04	411,556	382	0.71	0.74	193,217	33,000	55,500	58,500	4,147	6,500	35,001			18,672
2024-11-05	T	ORE	0.73	0.77	0.73	0.77	0.03	237,926	218	0.73	0.77	95,524	20,002	20,500	49,000	1,750	10,000	29,500			10,446			170
2024-11-04	T	ORE	0.75	0.75	0.73	0.74	-0.01	269,540	107	0.72	0.76	84,600	14,500	8,500	8,500	900	33,500	6,501			67,049
2024-11-01	T	ORE	0.74	0.755	0.74	0.75	-0.01	36,357	28	0.74	0.76	6,905	3,500	3,700	15,000			1,000			5,534
2024-10-31	T	ORE	0.77	0.77	0.74	0.76	-0.01	178,515	120	0.75	0.77	67,164	13,251	13,141	25,000		5,500	26,000			24,459
2024-10-30	T	ORE	0.76	0.78	0.76	0.77	0.01	73,120	49	0.76	0.78	13,800	23,000	14,500	16,000	200		4,500			220
2024-10-29	T	ORE	0.77	0.78	0.76	0.78		75,456	49	0.76	0.78	29,205	3,500	4,756	5,000	200	4,000	7,500			20,645
2024-10-28	T	ORE	0.77	0.78	0.75	0.78	0.01	142,951	104	0.76	0.78	48,539	6,000	33,137	22,500		2,000	17,000			3,694