Odessa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	0.012	0.012	0.012	0.012	0.012	760,200
2023-10-02	0.013	0.013	0.012	0.012	0.012	2,234,514
2023-09-29	0.013	0.013	0.012	0.013	0.013	2,672,068
2023-09-28	0.012	0.013	0.012	0.013	0.013	13,110,570
2023-09-27	0.012	0.013	0.011	0.011	0.011	7,107,806
2023-09-26	0.013	0.014	0.012	0.012	0.012	13,805,540
2023-09-25	0.013	0.013	0.012	0.012	0.012	1,130,877
2023-09-22	0.011	0.013	0.011	0.013	0.013	7,014,326
2023-09-21	0.013	0.013	0.010	0.012	0.012	26,447,359
2023-09-20	0.014	0.015	0.013	0.014	0.014	11,578,070
2023-09-19	0.012	0.015	0.012	0.014	0.014	14,603,720
2023-09-18	0.012	0.012	0.012	0.012	0.012	7,081,888
2023-09-15	0.013	0.013	0.011	0.012	0.012	19,579,359
2023-09-14	0.014	0.014	0.012	0.013	0.013	15,752,960
2023-09-13	0.013	0.014	0.013	0.013	0.013	27,240,301
2023-09-12	0.015	0.015	0.012	0.013	0.013	58,165,207
2023-09-11	0.015	0.018	0.015	0.016	0.016	103,789,695
2023-09-08	0.011	0.015	0.011	0.015	0.015	53,700,168
2023-09-07	0.008	0.012	0.008	0.010	0.010	76,038,844
2023-09-06	0.007	0.008	0.007	0.008	0.008	3,522,249
2023-09-05	0.008	0.008	0.008	0.008	0.008	4,331,681
2023-09-04	0.008	0.008	0.008	0.008	0.008	1,520,457
2023-09-01	0.008	0.008	0.007	0.008	0.008	317,524
2023-08-31	0.008	0.008	0.007	0.008	0.008	932,500
2023-08-30	0.008	0.008	0.008	0.008	0.008	100,000
2023-08-29	0.008	0.008	0.008	0.008	0.008	1,225,000
2023-08-28	0.008	0.008	0.008	0.008	0.008	125,000
2023-08-25	0.008	0.008	0.008	0.008	0.008	2,763,423
2023-08-24	0.008	0.008	0.008	0.008	0.008	948
2023-08-23	0.009	0.009	0.008	0.008	0.008	970,000
2023-08-22	0.009	0.009	0.009	0.009	0.009	1,750,000
2023-08-21	0.008	0.009	0.008	0.009	0.009	1,753,641
2023-08-18	0.008	0.008	0.008	0.008	0.008	6,081,367
2023-08-17	0.008	0.009	0.008	0.009	0.009	1,110,995
2023-08-16	0.009	0.009	0.008	0.008	0.008	5,107,336
2023-08-15	0.009	0.009	0.009	0.009	0.009	126,990
2023-08-14	0.008	0.009	0.008	0.008	0.008	512,672
2023-08-11	0.009	0.009	0.008	0.008	0.008	936,179
2023-08-10	0.008	0.009	0.008	0.009	0.009	7,585,478
2023-08-09	0.008	0.008	0.007	0.008	0.008	9,629,275
2023-08-08	0.008	0.008	0.008	0.008	0.008	610,021
2023-08-07	0.008	0.008	0.008	0.008	0.008	96,000
2023-08-04	0.008	0.008	0.008	0.008	0.008	1,246,428
2023-08-03	0.008	0.008	0.008	0.008	0.008	203,674
2023-08-02	0.009	0.009	0.008	0.008	0.008	5,488,088
2023-08-01	0.009	0.009	0.008	0.008	0.008	1,636,297
2023-07-31	0.008	0.008	0.008	0.008	0.008	897,500
2023-07-28	0.008	0.009	0.008	0.009	0.009	4,342,820
2023-07-27	0.009	0.009	0.008	0.008	0.008	23,319,930
2023-07-26	0.008	0.008	0.007	0.007	0.007	16,832,391
2023-07-25	0.008	0.008	0.008	0.008	0.008	580,558
2023-07-24	0.009	0.009	0.008	0.008	0.008	4,221,293
2023-07-21	0.009	0.009	0.008	0.008	0.008	5,031,067
2023-07-20	0.010	0.010	0.009	0.009	0.009	13,778,120
2023-07-19	0.009	0.009	0.008	0.008	0.008	4,292,653
2023-07-18	0.010	0.010	0.009	0.010	0.010	2,050,943
2023-07-17	0.009	0.010	0.009	0.010	0.010	4,980,054
2023-07-14	0.010	0.011	0.009	0.009	0.009	29,483,721
2023-07-13	0.011	0.011	0.009	0.010	0.010	15,030,560
2023-07-12	0.013	0.013	0.010	0.011	0.011	23,609,900

← NewerPage 13 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.