Odessa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	0.007	0.009	0.007	0.009	0.009	3,087,168
2023-12-28	0.007	0.008	0.007	0.008	0.008	209,547
2023-12-27	0.007	0.007	0.007	0.007	0.007	12,283
2023-12-22	0.007	0.007	0.007	0.007	0.007	24,971
2023-12-21	0.007	0.008	0.007	0.008	0.008	25,000
2023-12-20	0.007	0.008	0.007	0.008	0.008	339,271
2023-12-19	0.007	0.008	0.007	0.008	0.008	31,620
2023-12-18	0.008	0.008	0.007	0.008	0.008	143,300
2023-12-14	0.007	0.008	0.007	0.008	0.008	243,000
2023-12-13	0.007	0.007	0.007	0.007	0.007	2,432,928
2023-12-12	0.007	0.007	0.007	0.007	0.007	676,813
2023-12-11	0.007	0.008	0.007	0.008	0.008	11,208,980
2023-12-08	0.008	0.008	0.007	0.007	0.007	50,546
2023-12-07	0.007	0.008	0.007	0.008	0.008	658,437
2023-12-06	0.007	0.008	0.007	0.008	0.008	312,148
2023-12-05	0.007	0.007	0.007	0.007	0.007	1,333,024
2023-12-04	0.008	0.008	0.008	0.008	0.008	1,785,056
2023-12-01	0.008	0.009	0.008	0.009	0.009	1,017,552
2023-11-30	0.008	0.009	0.008	0.009	0.009	131,660
2023-11-29	0.008	0.008	0.008	0.008	0.008	345,500
2023-11-28	0.008	0.008	0.008	0.008	0.008	16,922
2023-11-27	0.009	0.009	0.009	0.009	0.009	435,000
2023-11-24	0.008	0.008	0.008	0.008	0.008	10,821,120
2023-11-23	0.010	0.010	0.008	0.008	0.008	8,377,607
2023-11-22	0.010	0.010	0.009	0.010	0.010	4,192,274
2023-11-21	0.009	0.009	0.009	0.009	0.009	2,346,163
2023-11-20	0.009	0.009	0.009	0.009	0.009	3,929,881
2023-11-17	0.009	0.009	0.008	0.009	0.009	12,493,680
2023-11-16	0.010	0.010	0.009	0.009	0.009	6,925,094
2023-11-15	0.010	0.014	0.010	0.010	0.010	73,534,203
2023-11-14	0.008	0.008	0.007	0.008	0.008	2,239,030
2023-11-13	0.009	0.009	0.008	0.008	0.008	7,844,865
2023-11-10	0.009	0.009	0.009	0.009	0.009	1,350,001
2023-11-09	0.009	0.009	0.008	0.009	0.009	4,210,943
2023-11-08	0.009	0.010	0.009	0.010	0.010	3,922,499
2023-11-07	0.009	0.009	0.008	0.009	0.009	270,343
2023-11-06	0.009	0.009	0.008	0.009	0.009	1,571,790
2023-11-03	0.008	0.008	0.007	0.008	0.008	1,446,844
2023-11-02	0.007	0.008	0.007	0.008	0.008	5,373,032
2023-11-01	0.008	0.008	0.007	0.008	0.008	725,667
2023-10-31	0.008	0.008	0.008	0.008	0.008	894,461
2023-10-30	0.008	0.008	0.007	0.008	0.008	6,177,717
2023-10-27	0.008	0.008	0.007	0.007	0.007	3,907,706
2023-10-26	0.007	0.008	0.007	0.008	0.008	244,852
2023-10-25	0.008	0.008	0.007	0.008	0.008	1,279,122
2023-10-24	0.007	0.007	0.007	0.007	0.007	3,408,655
2023-10-23	0.007	0.008	0.007	0.008	0.008	1,307,233
2023-10-20	0.007	0.008	0.007	0.008	0.008	100,000
2023-10-19	0.008	0.008	0.007	0.007	0.007	2,444,999
2023-10-18	0.009	0.009	0.008	0.008	0.008	7,197,968
2023-10-17	0.009	0.009	0.008	0.008	0.008	6,764,847
2023-10-16	0.009	0.010	0.009	0.009	0.009	16,326,400
2023-10-13	0.010	0.010	0.010	0.010	0.010	425,000
2023-10-12	0.010	0.010	0.010	0.010	0.010	594,045
2023-10-11	0.011	0.011	0.011	0.011	0.011	3,165,739
2023-10-10	0.011	0.011	0.009	0.010	0.010	7,670,147
2023-10-09	0.011	0.011	0.010	0.010	0.010	12,467,520
2023-10-06	0.011	0.012	0.011	0.011	0.011	1,894,753
2023-10-05	0.012	0.012	0.011	0.012	0.012	959,599
2023-10-04	0.012	0.012	0.011	0.011	0.011	8,424,831

← NewerPage 12 of 20 · 1,142 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.