Odessa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	0.018	0.019	0.016	0.019	0.019	6,035,173
2022-04-13	0.016	0.018	0.016	0.018	0.018	7,121,836
2022-04-12	0.017	0.017	0.016	0.017	0.017	1,016,050
2022-04-11	0.017	0.018	0.016	0.017	0.017	2,736,876
2022-04-08	0.014	0.017	0.014	0.017	0.017	3,825,128
2022-04-07	0.015	0.016	0.013	0.013	0.013	3,550,465
2022-04-06	0.015	0.016	0.014	0.014	0.014	2,101,607
2022-04-05	0.014	0.014	0.014	0.014	0.014	1,066,486
2022-04-04	0.014	0.016	0.014	0.014	0.014	2,173,147
2022-04-01	0.015	0.015	0.014	0.014	0.014	953,717
2022-03-31	0.014	0.016	0.014	0.015	0.015	4,336,399
2022-03-30	0.013	0.014	0.013	0.014	0.014	2,032,321
2022-03-29	0.012	0.014	0.012	0.012	0.012	5,150,118
2022-03-28	0.014	0.014	0.012	0.012	0.012	936,531
2022-03-25	0.014	0.014	0.013	0.014	0.014	1,899,905
2022-03-24	0.013	0.014	0.012	0.014	0.014	2,299,568
2022-03-23	0.012	0.013	0.012	0.013	0.013	865,363
2022-03-22	0.011	0.012	0.011	0.012	0.012	1,329,827
2022-03-21	0.012	0.012	0.011	0.011	0.011	1,439,694
2022-03-18	0.012	0.013	0.012	0.012	0.012	3,787,398
2022-03-17	0.013	0.013	0.012	0.012	0.012	897,187
2022-03-16	0.014	0.014	0.013	0.013	0.013	169,552
2022-03-15	0.013	0.014	0.012	0.014	0.014	2,013,881
2022-03-14	0.013	0.015	0.013	0.013	0.013	2,332,346
2022-03-11	0.014	0.014	0.013	0.013	0.013	804,369
2022-03-10	0.013	0.014	0.013	0.013	0.013	320,600
2022-03-09	0.015	0.015	0.014	0.014	0.014	55,767
2022-03-08	0.015	0.015	0.014	0.015	0.015	1,029,159
2022-03-07	0.014	0.015	0.013	0.015	0.015	3,429,113
2022-03-04	0.014	0.014	0.013	0.013	0.013	350,000
2022-03-03	0.012	0.014	0.012	0.014	0.014	483,862
2022-03-02	0.013	0.013	0.012	0.012	0.012	1,301,451
2022-03-01	0.011	0.013	0.011	0.012	0.012	319,784
2022-02-28	0.013	0.013	0.011	0.011	0.011	1,779,021
2022-02-25	0.014	0.014	0.013	0.013	0.013	1,308,085
2022-02-24	0.015	0.015	0.014	0.014	0.014	1,063,836
2022-02-23	0.015	0.015	0.014	0.015	0.015	349,391
2022-02-22	0.014	0.016	0.014	0.015	0.015	5,710,540
2022-02-21	0.015	0.015	0.014	0.014	0.014	189,494
2022-02-18	0.015	0.017	0.014	0.014	0.014	2,490,142
2022-02-17	0.017	0.017	0.014	0.015	0.015	1,707,898
2022-02-16	0.016	0.017	0.016	0.017	0.017	693,845
2022-02-15	0.016	0.016	0.016	0.016	0.016	450,000
2022-02-14	0.017	0.017	0.015	0.016	0.016	1,186,090
2022-02-11	0.017	0.017	0.016	0.016	0.016	504,677
2022-02-10	0.016	0.016	0.015	0.016	0.016	1,692,179
2022-02-09	0.016	0.016	0.016	0.016	0.016	130,594
2022-02-08	0.017	0.017	0.016	0.016	0.016	326,147
2022-02-07	0.016	0.017	0.016	0.017	0.017	608,280
2022-02-04	0.017	0.017	0.016	0.016	0.016	342,471
2022-02-03	0.017	0.017	0.016	0.016	0.016	1,002,690
2022-02-02	0.017	0.019	0.017	0.017	0.017	313,934
2022-02-01	0.016	0.017	0.016	0.017	0.017	612,201
2022-01-31	0.017	0.017	0.015	0.016	0.016	1,053,117
2022-01-28	0.017	0.018	0.016	0.017	0.017	745,014
2022-01-27	0.016	0.018	0.016	0.016	0.016	1,385,423
2022-01-25	0.019	0.019	0.017	0.017	0.017	1,638,421
2022-01-24	0.019	0.019	0.018	0.018	0.018	2,357,468
2022-01-21	0.020	0.021	0.019	0.019	0.019	4,317,280
2022-01-20	0.021	0.022	0.020	0.020	0.020	6,673,718

← NewerPage 19 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.