Odessa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.008	0.008	0.007	0.008	0.008	363,624
2023-04-03	0.008	0.008	0.007	0.007	0.007	1,298,651
2023-03-31	0.009	0.009	0.008	0.008	0.008	831,086
2023-03-30	0.009	0.009	0.009	0.009	0.009	100,000
2023-03-29	0.008	0.009	0.008	0.009	0.009	120,317
2023-03-28	0.009	0.009	0.008	0.008	0.008	289,146
2023-03-27	0.008	0.008	0.008	0.008	0.008	319,751
2023-03-24	0.009	0.009	0.008	0.008	0.008	1,702,485
2023-03-23	0.009	0.009	0.008	0.009	0.009	2,839,921
2023-03-22	0.010	0.010	0.009	0.009	0.009	719,093
2023-03-21	0.009	0.010	0.009	0.010	0.010	478,179
2023-03-20	0.009	0.009	0.008	0.008	0.008	156,881
2023-03-17	0.010	0.010	0.009	0.009	0.009	1,000,593
2023-03-16	0.010	0.010	0.009	0.010	0.010	729,441
2023-03-15	0.010	0.010	0.010	0.010	0.010	588,094
2023-03-14	0.011	0.011	0.008	0.010	0.010	1,425,868
2023-03-13	0.011	0.011	0.011	0.011	0.011	500
2023-03-10	0.011	0.011	0.011	0.011	0.011	915,000
2023-03-09	0.012	0.012	0.011	0.011	0.011	101,798
2023-03-08	0.011	0.012	0.011	0.012	0.012	800,348
2023-03-07	0.012	0.012	0.012	0.012	0.012	59,051
2023-03-06	0.013	0.013	0.012	0.012	0.012	41,629
2023-03-03	0.012	0.012	0.012	0.012	0.012	436,181
2023-03-02	0.012	0.012	0.012	0.012	0.012	125,348
2023-03-01	0.011	0.012	0.011	0.012	0.012	356,226
2023-02-28	0.012	0.012	0.012	0.012	0.012	237
2023-02-27	0.012	0.012	0.012	0.012	0.012	182,113
2023-02-24	0.012	0.013	0.012	0.013	0.013	683,790
2023-02-22	0.012	0.012	0.012	0.012	0.012	67,625
2023-02-21	0.012	0.012	0.012	0.012	0.012	1,347,208
2023-02-20	0.012	0.013	0.012	0.012	0.012	38,749
2023-02-17	0.012	0.013	0.012	0.013	0.013	1,023,166
2023-02-16	0.013	0.013	0.012	0.012	0.012	1,183,534
2023-02-15	0.013	0.013	0.012	0.012	0.012	723,830
2023-02-14	0.013	0.013	0.013	0.013	0.013	433,623
2023-02-13	0.013	0.013	0.013	0.013	0.013	1,105,015
2023-02-10	0.014	0.014	0.013	0.013	0.013	715,224
2023-02-09	0.015	0.015	0.014	0.014	0.014	1,510,065
2023-02-08	0.015	0.015	0.014	0.014	0.014	3,722,169
2023-02-07	0.017	0.017	0.015	0.015	0.015	384,192
2023-02-06	0.014	0.019	0.013	0.016	0.016	6,606,756
2023-02-03	0.014	0.014	0.013	0.013	0.013	115,351
2023-02-02	0.013	0.014	0.013	0.013	0.013	1,977,955
2023-02-01	0.015	0.015	0.013	0.014	0.014	479,404
2023-01-31	0.015	0.015	0.014	0.014	0.014	356,262
2023-01-30	0.014	0.015	0.014	0.014	0.014	350,400
2023-01-27	0.014	0.015	0.014	0.015	0.015	665,825
2023-01-25	0.015	0.015	0.014	0.014	0.014	223,233
2023-01-24	0.015	0.015	0.014	0.014	0.014	68,183
2023-01-23	0.014	0.015	0.014	0.015	0.015	734,574
2023-01-20	0.015	0.015	0.014	0.014	0.014	139,953
2023-01-19	0.015	0.015	0.014	0.014	0.014	32,865
2023-01-18	0.014	0.015	0.014	0.015	0.015	104,227
2023-01-17	0.014	0.015	0.014	0.015	0.015	2,076,775
2023-01-16	0.014	0.014	0.013	0.013	0.013	365,698
2023-01-13	0.014	0.014	0.014	0.014	0.014	256,059
2023-01-12	0.013	0.015	0.013	0.015	0.015	635,424
2023-01-11	0.013	0.013	0.013	0.013	0.013	17,246
2023-01-10	0.013	0.014	0.013	0.013	0.013	18,738
2023-01-09	0.013	0.014	0.013	0.013	0.013	297,006

← NewerPage 15 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.