Odessa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	0.013	0.015	0.013	0.013	0.013	818,920
2022-07-12	0.014	0.014	0.013	0.013	0.013	1,009,652
2022-07-11	0.015	0.015	0.014	0.014	0.014	452,543
2022-07-08	0.015	0.016	0.014	0.015	0.015	792,645
2022-07-07	0.016	0.016	0.016	0.016	0.016	61,393
2022-07-06	0.016	0.016	0.015	0.015	0.015	722,500
2022-07-05	0.013	0.017	0.013	0.017	0.017	2,454,052
2022-07-04	0.015	0.015	0.013	0.013	0.013	497,909
2022-07-01	0.013	0.015	0.013	0.015	0.015	1,753,251
2022-06-30	0.016	0.016	0.014	0.014	0.014	3,655,140
2022-06-29	0.015	0.015	0.014	0.014	0.014	2,427,954
2022-06-28	0.013	0.014	0.013	0.013	0.013	2,013,219
2022-06-27	0.013	0.015	0.012	0.012	0.012	2,285,861
2022-06-24	0.012	0.012	0.011	0.011	0.011	1,543,733
2022-06-23	0.012	0.014	0.012	0.012	0.012	4,571,147
2022-06-22	0.011	0.012	0.011	0.011	0.011	1,483,527
2022-06-21	0.011	0.012	0.011	0.011	0.011	801,337
2022-06-20	0.012	0.012	0.010	0.011	0.011	1,240,355
2022-06-17	0.011	0.012	0.009	0.011	0.011	7,047,489
2022-06-16	0.010	0.011	0.010	0.011	0.011	2,087,484
2022-06-15	0.011	0.011	0.010	0.011	0.011	540,205
2022-06-14	0.012	0.013	0.011	0.011	0.011	6,218,640
2022-06-10	0.013	0.014	0.013	0.014	0.014	994,421
2022-06-09	0.013	0.014	0.012	0.014	0.014	2,610,032
2022-06-08	0.014	0.014	0.013	0.013	0.013	673,840
2022-06-07	0.015	0.015	0.014	0.014	0.014	1,155,663
2022-06-06	0.016	0.016	0.014	0.015	0.015	1,663,739
2022-06-03	0.016	0.016	0.015	0.016	0.016	484,317
2022-06-02	0.017	0.017	0.016	0.016	0.016	220,462
2022-06-01	0.018	0.018	0.017	0.017	0.017	1,586,931
2022-05-31	0.017	0.018	0.017	0.018	0.018	1,607,345
2022-05-30	0.017	0.017	0.017	0.017	0.017	58,907
2022-05-27	0.018	0.019	0.017	0.017	0.017	1,490,595
2022-05-26	0.020	0.020	0.017	0.018	0.018	1,189,926
2022-05-25	0.020	0.020	0.019	0.019	0.019	2,206,895
2022-05-24	0.018	0.021	0.018	0.019	0.019	3,781,624
2022-05-23	0.017	0.018	0.017	0.018	0.018	2,433,625
2022-05-20	0.018	0.018	0.017	0.017	0.017	298,311
2022-05-19	0.018	0.018	0.018	0.018	0.018	530,554
2022-05-18	0.017	0.017	0.017	0.017	0.017	455,000
2022-05-17	0.017	0.017	0.016	0.017	0.017	1,836,427
2022-05-16	0.015	0.018	0.015	0.018	0.018	2,814,098
2022-05-13	0.014	0.014	0.014	0.014	0.014	82,000
2022-05-12	0.014	0.014	0.014	0.014	0.014	576,000
2022-05-11	0.015	0.016	0.014	0.014	0.014	2,330,492
2022-05-10	0.016	0.016	0.015	0.016	0.016	1,822,842
2022-05-09	0.017	0.017	0.016	0.016	0.016	967,027
2022-05-06	0.019	0.019	0.017	0.017	0.017	531,046
2022-05-05	0.018	0.019	0.018	0.018	0.018	1,208,973
2022-05-04	0.022	0.022	0.018	0.018	0.018	2,650,945
2022-05-03	0.022	0.023	0.020	0.021	0.021	3,692,804
2022-05-02	0.022	0.022	0.021	0.021	0.021	3,261,887
2022-04-29	0.023	0.023	0.021	0.022	0.022	1,366,454
2022-04-28	0.023	0.024	0.022	0.022	0.022	3,749,347
2022-04-27	0.022	0.024	0.020	0.024	0.024	5,870,954
2022-04-26	0.023	0.027	0.022	0.022	0.022	19,166,930
2022-04-22	0.022	0.022	0.021	0.022	0.022	1,517,656
2022-04-21	0.022	0.024	0.022	0.023	0.023	6,236,030
2022-04-20	0.022	0.024	0.020	0.021	0.021	6,876,158
2022-04-19	0.019	0.021	0.018	0.021	0.021	9,330,403

← NewerPage 18 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.