Odessa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.021	0.021	0.019	0.019	0.019	2,903,879
2022-10-07	0.020	0.022	0.019	0.021	0.021	4,133,143
2022-10-06	0.020	0.020	0.018	0.018	0.018	1,281,430
2022-10-05	0.020	0.020	0.019	0.020	0.020	2,427,319
2022-10-04	0.019	0.021	0.018	0.019	0.019	2,428,947
2022-10-03	0.017	0.019	0.017	0.018	0.018	531,049
2022-09-30	0.019	0.019	0.017	0.018	0.018	1,935,132
2022-09-29	0.019	0.020	0.018	0.019	0.019	994,660
2022-09-28	0.019	0.019	0.017	0.017	0.017	1,478,272
2022-09-27	0.020	0.020	0.018	0.019	0.019	4,833,852
2022-09-26	0.020	0.021	0.019	0.020	0.020	1,013,804
2022-09-23	0.021	0.021	0.019	0.020	0.020	2,362,268
2022-09-21	0.021	0.021	0.019	0.020	0.020	5,099,272
2022-09-20	0.024	0.024	0.020	0.020	0.020	9,647,923
2022-09-19	0.023	0.023	0.021	0.021	0.021	4,843,525
2022-09-16	0.023	0.024	0.021	0.023	0.023	16,342,860
2022-09-15	0.024	0.027	0.024	0.024	0.024	31,105,490
2022-09-14	0.022	0.024	0.021	0.023	0.023	14,655,910
2022-09-13	0.028	0.028	0.022	0.025	0.025	35,542,898
2022-09-12	0.018	0.035	0.018	0.029	0.029	109,353,508
2022-09-09	0.015	0.015	0.015	0.015	0.015	19,834
2022-09-08	0.015	0.015	0.015	0.015	0.015	35,751
2022-09-07	0.016	0.016	0.014	0.014	0.014	2,175,884
2022-09-06	0.016	0.016	0.015	0.016	0.016	2,133,526
2022-09-05	0.015	0.017	0.015	0.016	0.016	6,412,942
2022-09-02	0.015	0.015	0.015	0.015	0.015	407,512
2022-09-01	0.016	0.016	0.015	0.015	0.015	252,488
2022-08-31	0.016	0.016	0.016	0.016	0.016	90,000
2022-08-30	0.017	0.017	0.016	0.017	0.017	195,958
2022-08-26	0.016	0.017	0.015	0.017	0.017	115,922
2022-08-25	0.017	0.017	0.016	0.016	0.016	66,483
2022-08-24	0.016	0.016	0.016	0.016	0.016	93,004
2022-08-23	0.016	0.017	0.016	0.017	0.017	135,000
2022-08-22	0.016	0.017	0.016	0.017	0.017	31,411
2022-08-19	0.017	0.017	0.016	0.016	0.016	324,925
2022-08-18	0.017	0.018	0.017	0.018	0.018	57,332
2022-08-17	0.016	0.016	0.016	0.016	0.016	1,707
2022-08-16	0.016	0.016	0.016	0.016	0.016	356
2022-08-15	0.017	0.017	0.016	0.017	0.017	785,291
2022-08-12	0.015	0.016	0.015	0.016	0.016	2,587,391
2022-08-11	0.015	0.015	0.014	0.014	0.014	534,612
2022-08-10	0.015	0.015	0.014	0.015	0.015	1,453,172
2022-08-09	0.015	0.015	0.014	0.014	0.014	582,991
2022-08-08	0.015	0.015	0.014	0.015	0.015	1,499,688
2022-08-05	0.015	0.015	0.014	0.015	0.015	201,728
2022-08-04	0.015	0.015	0.014	0.014	0.014	1,200,478
2022-08-03	0.014	0.015	0.014	0.014	0.014	68,685
2022-08-02	0.015	0.015	0.014	0.014	0.014	42,496
2022-08-01	0.015	0.015	0.014	0.014	0.014	454,290
2022-07-29	0.015	0.015	0.015	0.015	0.015	434,335
2022-07-28	0.013	0.014	0.013	0.014	0.014	150,728
2022-07-27	0.015	0.015	0.014	0.014	0.014	231,378
2022-07-26	0.014	0.015	0.014	0.015	0.015	104,269
2022-07-22	0.015	0.015	0.013	0.014	0.014	461,850
2022-07-21	0.015	0.015	0.014	0.014	0.014	110,168
2022-07-20	0.015	0.015	0.014	0.014	0.014	439,233
2022-07-19	0.015	0.015	0.014	0.014	0.014	191,566
2022-07-18	0.015	0.015	0.015	0.015	0.015	65,517
2022-07-15	0.014	0.015	0.013	0.013	0.013	391,276
2022-07-14	0.013	0.015	0.013	0.014	0.014	562,058

← NewerPage 17 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.