Odessa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	0.014	0.014	0.013	0.013	0.013	600,000
2023-07-10	0.013	0.014	0.013	0.014	0.014	7,331,959
2023-07-07	0.013	0.014	0.013	0.014	0.014	2,486,365
2023-07-06	0.014	0.015	0.013	0.013	0.013	14,971,580
2023-07-05	0.015	0.016	0.014	0.014	0.014	14,612,800
2023-07-04	0.016	0.016	0.014	0.015	0.015	15,589,430
2023-07-03	0.014	0.015	0.014	0.015	0.015	32,801,320
2023-06-30	0.014	0.014	0.013	0.014	0.014	5,218,775
2023-06-29	0.013	0.014	0.012	0.014	0.014	11,524,540
2023-06-28	0.014	0.014	0.013	0.013	0.013	12,600,570
2023-06-27	0.014	0.014	0.013	0.013	0.013	5,677,582
2023-06-26	0.014	0.016	0.013	0.014	0.014	41,213,953
2023-06-23	0.012	0.014	0.012	0.014	0.014	52,806,738
2023-06-22	0.012	0.012	0.012	0.012	0.012	5,504,244
2023-06-21	0.011	0.012	0.011	0.012	0.012	8,934,645
2023-06-20	0.012	0.012	0.011	0.012	0.012	3,403,445
2023-06-19	0.013	0.014	0.012	0.012	0.012	11,018,020
2023-06-16	0.013	0.014	0.012	0.014	0.014	23,569,961
2023-06-15	0.011	0.013	0.011	0.013	0.013	22,074,400
2023-06-14	0.012	0.013	0.012	0.012	0.012	1,278,453
2023-06-13	0.012	0.013	0.012	0.012	0.012	3,201,717
2023-06-09	0.013	0.013	0.012	0.013	0.013	1,885,227
2023-06-08	0.014	0.014	0.012	0.013	0.013	18,576,750
2023-06-05	0.012	0.014	0.012	0.014	0.014	10,766,710
2023-06-02	0.010	0.012	0.010	0.011	0.011	14,861,970
2023-06-01	0.011	0.011	0.010	0.010	0.010	1,181,809
2023-05-30	0.010	0.010	0.010	0.010	0.010	2,227,861
2023-05-29	0.010	0.010	0.010	0.010	0.010	457,900
2023-05-26	0.010	0.010	0.010	0.010	0.010	1,041,732
2023-05-25	0.012	0.012	0.010	0.010	0.010	9,177,417
2023-05-24	0.010	0.012	0.010	0.011	0.011	15,592,550
2023-05-23	0.009	0.010	0.008	0.010	0.010	5,219,014
2023-05-22	0.009	0.009	0.008	0.008	0.008	2,678,972
2023-05-19	0.009	0.010	0.009	0.010	0.010	1,839,591
2023-05-18	0.009	0.010	0.009	0.009	0.009	4,528,144
2023-05-17	0.009	0.010	0.009	0.009	0.009	4,848,484
2023-05-16	0.014	0.016	0.009	0.009	0.009	70,595,148
2023-05-15	0.008	0.011	0.008	0.009	0.009	10,248,450
2023-05-12	0.008	0.008	0.007	0.008	0.008	1,618,235
2023-05-11	0.008	0.009	0.008	0.008	0.008	1,690,373
2023-05-10	0.009	0.009	0.007	0.007	0.007	3,895,046
2023-05-09	0.007	0.009	0.007	0.009	0.009	5,077,976
2023-05-08	0.007	0.007	0.006	0.006	0.006	2,950,706
2023-05-05	0.007	0.007	0.007	0.007	0.007	1,455,929
2023-05-04	0.007	0.007	0.007	0.007	0.007	65,044
2023-05-03	0.007	0.007	0.007	0.007	0.007	1,078,100
2023-05-02	0.007	0.008	0.006	0.008	0.008	2,244,801
2023-04-28	0.006	0.008	0.006	0.008	0.008	1,902,629
2023-04-27	0.005	0.006	0.005	0.006	0.006	243,822
2023-04-26	0.007	0.007	0.006	0.006	0.006	744,978
2023-04-24	0.007	0.007	0.007	0.007	0.007	25,040
2023-04-21	0.007	0.007	0.006	0.006	0.006	3,025,990
2023-04-20	0.008	0.008	0.007	0.007	0.007	599,163
2023-04-19	0.007	0.007	0.007	0.007	0.007	299,293
2023-04-18	0.007	0.008	0.007	0.007	0.007	1,497,946
2023-04-17	0.008	0.008	0.008	0.008	0.008	6,066
2023-04-14	0.009	0.009	0.008	0.008	0.008	495,437
2023-04-13	0.009	0.009	0.009	0.009	0.009	501,685
2023-04-12	0.009	0.009	0.009	0.009	0.009	10,250
2023-04-11	0.008	0.009	0.008	0.009	0.009	127,361

← NewerPage 14 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.