Oceana Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.510	0.510	0.475	0.480	0.480	268,772
2022-10-11	0.520	0.520	0.515	0.520	0.520	43,832
2022-10-10	0.530	0.530	0.510	0.515	0.515	33,194
2022-10-07	0.530	0.530	0.510	0.530	0.530	84,546
2022-10-06	0.530	0.550	0.520	0.530	0.530	90,214
2022-10-05	0.560	0.580	0.550	0.550	0.550	34,483
2022-10-04	0.500	0.550	0.500	0.550	0.550	43,995
2022-10-03	0.550	0.550	0.520	0.520	0.520	3,991
2022-09-30	0.520	0.550	0.505	0.530	0.530	38,047
2022-09-29	0.535	0.545	0.520	0.520	0.520	20,796
2022-09-28	0.550	0.550	0.510	0.510	0.510	143,997
2022-09-27	0.520	0.540	0.510	0.525	0.525	65,840
2022-09-26	0.530	0.535	0.505	0.505	0.505	96,563
2022-09-23	0.560	0.595	0.550	0.550	0.550	157,601
2022-09-21	0.635	0.635	0.570	0.575	0.575	188,138
2022-09-20	0.640	0.675	0.620	0.620	0.620	86,078
2022-09-19	0.670	0.680	0.615	0.615	0.615	156,158
2022-09-16	0.650	0.680	0.630	0.655	0.655	175,149
2022-09-15	0.715	0.800	0.675	0.675	0.675	380,365
2022-09-14	0.700	0.740	0.685	0.710	0.710	154,714
2022-09-13	0.695	0.760	0.680	0.750	0.750	292,089
2022-09-12	0.655	0.740	0.645	0.680	0.680	383,417
2022-09-09	0.640	0.675	0.635	0.635	0.635	132,592
2022-09-08	0.600	0.650	0.600	0.630	0.630	307,211
2022-09-07	0.600	0.610	0.590	0.590	0.590	94,853
2022-09-06	0.610	0.610	0.590	0.590	0.590	87,793
2022-09-05	0.625	0.625	0.580	0.580	0.580	16,541
2022-09-02	0.605	0.610	0.565	0.610	0.610	107,500
2022-09-01	0.615	0.635	0.590	0.600	0.600	83,299
2022-08-31	0.600	0.630	0.585	0.615	0.615	128,988
2022-08-30	0.635	0.660	0.610	0.610	0.610	156,194
2022-08-29	0.640	0.675	0.600	0.620	0.620	395,318
2022-08-26	0.730	0.730	0.665	0.700	0.700	152,096
2022-08-25	0.695	0.735	0.650	0.730	0.730	430,126
2022-08-24	0.690	0.700	0.655	0.670	0.670	97,776
2022-08-23	0.610	0.695	0.605	0.655	0.655	360,333
2022-08-22	0.630	0.630	0.580	0.595	0.595	279,360
2022-08-19	0.590	0.680	0.570	0.650	0.650	410,021
2022-08-18	0.665	0.665	0.550	0.555	0.555	346,165
2022-08-17	0.715	0.745	0.650	0.655	0.655	710,052
2022-08-16	0.590	0.800	0.590	0.695	0.695	1,299,029
2022-08-15	0.530	0.560	0.530	0.550	0.550	89,623
2022-08-12	0.590	0.590	0.515	0.515	0.515	283,292
2022-08-11	0.515	0.555	0.500	0.550	0.550	175,432
2022-08-10	0.515	0.520	0.485	0.495	0.495	163,023
2022-08-09	0.535	0.550	0.505	0.510	0.510	175,472
2022-08-08	0.460	0.540	0.460	0.540	0.540	381,498
2022-08-05	0.435	0.450	0.435	0.450	0.450	47,315
2022-08-04	0.450	0.450	0.430	0.430	0.430	31,772
2022-08-03	0.430	0.450	0.430	0.450	0.450	111,487
2022-08-02	0.445	0.445	0.430	0.440	0.440	55,662
2022-08-01	0.460	0.460	0.445	0.450	0.450	63,893
2022-07-29	0.465	0.470	0.445	0.460	0.460	36,020
2022-07-28	0.450	0.450	0.430	0.440	0.440	103,385
2022-07-27	0.445	0.445	0.440	0.440	0.440	17,500
2022-07-26	0.450	0.450	0.435	0.435	0.435	39,937
2022-07-25	0.480	0.490	0.440	0.440	0.440	138,007
2022-07-22	0.495	0.495	0.440	0.470	0.470	145,134
2022-07-21	0.480	0.480	0.465	0.465	0.465	56,253
2022-07-20	0.500	0.535	0.465	0.475	0.475	347,563

← NewerPage 18 of 19 · 1,093 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.