Oceana Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.400	0.455	0.400	0.440	0.440	103,488
2023-01-06	0.400	0.420	0.390	0.405	0.405	208,764
2023-01-05	0.380	0.390	0.380	0.390	0.390	59,750
2023-01-04	0.375	0.380	0.375	0.380	0.380	1,698
2023-01-03	0.375	0.380	0.375	0.380	0.380	1,358
2022-12-30	0.380	0.380	0.335	0.345	0.345	36,603
2022-12-29	0.355	0.355	0.345	0.345	0.345	42,000
2022-12-28	0.350	0.360	0.350	0.350	0.350	54,793
2022-12-23	0.345	0.360	0.345	0.360	0.360	54,712
2022-12-22	0.380	0.380	0.340	0.350	0.350	24,113
2022-12-21	0.360	0.375	0.350	0.360	0.360	8,016
2022-12-20	0.390	0.390	0.360	0.360	0.360	47,781
2022-12-19	0.400	0.400	0.390	0.390	0.390	57,621
2022-12-16	0.400	0.415	0.390	0.400	0.400	37,752
2022-12-15	0.430	0.430	0.390	0.390	0.390	27,126
2022-12-14	0.430	0.430	0.410	0.430	0.430	44,797
2022-12-13	0.445	0.445	0.425	0.425	0.425	8,150
2022-12-12	0.470	0.485	0.430	0.430	0.430	55,025
2022-12-09	0.440	0.460	0.425	0.450	0.450	127,018
2022-12-08	0.440	0.455	0.425	0.440	0.440	25,801
2022-12-07	0.485	0.485	0.435	0.435	0.435	256,607
2022-12-06	0.460	0.495	0.460	0.490	0.490	11,705
2022-12-05	0.480	0.480	0.460	0.470	0.470	34,690
2022-12-02	0.495	0.495	0.475	0.475	0.475	19,031
2022-12-01	0.470	0.485	0.470	0.475	0.475	4,248
2022-11-30	0.470	0.470	0.470	0.470	0.470	0
2022-11-29	0.495	0.495	0.470	0.470	0.470	61,083
2022-11-28	0.520	0.520	0.470	0.495	0.495	59,530
2022-11-25	0.510	0.520	0.510	0.520	0.520	20,762
2022-11-24	0.530	0.530	0.515	0.515	0.515	25,578
2022-11-23	0.555	0.555	0.525	0.525	0.525	138,193
2022-11-22	0.550	0.560	0.525	0.540	0.540	38,263
2022-11-21	0.575	0.585	0.550	0.565	0.565	28,791
2022-11-18	0.585	0.585	0.560	0.570	0.570	24,843
2022-11-17	0.600	0.600	0.560	0.585	0.585	15,217
2022-11-16	0.595	0.600	0.555	0.600	0.600	196,408
2022-11-15	0.625	0.625	0.590	0.590	0.590	88,464
2022-11-14	0.600	0.630	0.600	0.625	0.625	85,196
2022-11-11	0.550	0.660	0.550	0.575	0.575	266,148
2022-11-10	0.570	0.570	0.550	0.560	0.560	59,639
2022-11-09	0.560	0.585	0.555	0.570	0.570	125,705
2022-11-08	0.485	0.580	0.485	0.560	0.560	136,481
2022-11-07	0.500	0.500	0.480	0.490	0.490	54,885
2022-11-04	0.490	0.495	0.475	0.495	0.495	5,186
2022-11-03	0.500	0.500	0.490	0.490	0.490	9,336
2022-11-02	0.490	0.495	0.480	0.495	0.495	47,920
2022-11-01	0.490	0.490	0.470	0.475	0.475	2,532
2022-10-31	0.475	0.480	0.465	0.465	0.465	41,969
2022-10-28	0.465	0.480	0.465	0.470	0.470	38,043
2022-10-27	0.465	0.465	0.460	0.465	0.465	27,912
2022-10-26	0.465	0.475	0.465	0.465	0.465	32,088
2022-10-25	0.455	0.460	0.440	0.460	0.460	134,847
2022-10-24	0.490	0.495	0.450	0.450	0.450	118,356
2022-10-21	0.490	0.490	0.470	0.485	0.485	78,815
2022-10-20	0.495	0.520	0.480	0.480	0.480	102,245
2022-10-19	0.495	0.500	0.480	0.490	0.490	24,124
2022-10-18	0.480	0.495	0.475	0.480	0.480	57,009
2022-10-17	0.485	0.485	0.430	0.470	0.470	99,647
2022-10-14	0.500	0.500	0.480	0.485	0.485	30,451
2022-10-13	0.480	0.500	0.480	0.500	0.500	1,942

← NewerPage 17 of 19 · 1,093 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.