Oceana Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.345	0.380	0.345	0.355	0.355	143,591
2026-07-27	0.395	0.400	0.345	0.345	0.345	482,220
2026-07-24	0.400	0.400	0.385	0.400	0.400	472,051
2026-07-23	0.370	0.415	0.370	0.415	0.415	909,711
2026-07-22	0.330	0.380	0.320	0.355	0.355	1,032,094
2026-07-21	0.380	0.380	0.330	0.330	0.330	705,705
2026-07-20	0.380	0.395	0.375	0.380	0.380	412,690
2026-07-17	0.360	0.405	0.360	0.380	0.380	732,925
2026-07-16	0.405	0.420	0.395	0.405	0.405	289,637
2026-07-15	0.410	0.435	0.405	0.420	0.420	232,300
2026-07-14	0.435	0.435	0.395	0.410	0.410	323,478
2026-07-13	0.480	0.480	0.395	0.420	0.420	596,914
2026-07-10	0.515	0.515	0.485	0.485	0.485	62,937
2026-07-09	0.545	0.545	0.485	0.510	0.510	422,711
2026-07-08	0.525	0.525	0.485	0.493	0.493	177,120
2026-07-07	0.530	0.535	0.515	0.530	0.530	191,044
2026-07-06	0.570	0.600	0.525	0.530	0.530	1,188,136
2026-07-03	0.525	0.580	0.525	0.545	0.545	991,779
2026-07-02	0.510	0.530	0.505	0.525	0.525	357,930
2026-07-01	0.505	0.520	0.505	0.510	0.510	726,208
2026-06-30	0.520	0.530	0.510	0.520	0.520	310,504
2026-06-29	0.520	0.540	0.505	0.510	0.510	145,258
2026-06-26	0.515	0.535	0.510	0.520	0.520	439,084
2026-06-25	0.530	0.550	0.505	0.505	0.505	497,946
2026-06-24	0.510	0.550	0.505	0.520	0.520	623,682
2026-06-23	0.510	0.530	0.505	0.505	0.505	105,421
2026-06-22	0.525	0.525	0.505	0.510	0.510	365,233
2026-06-19	0.535	0.535	0.505	0.525	0.525	140,713
2026-06-18	0.545	0.545	0.520	0.535	0.535	211,376
2026-06-17	0.505	0.550	0.500	0.550	0.550	272,222
2026-06-16	0.520	0.523	0.505	0.505	0.505	135,287
2026-06-15	0.500	0.540	0.490	0.500	0.500	207,902
2026-06-12	0.460	0.505	0.460	0.500	0.500	142,715
2026-06-11	0.470	0.470	0.455	0.460	0.460	203,526
2026-06-10	0.510	0.520	0.470	0.480	0.480	265,572
2026-06-09	0.505	0.525	0.505	0.510	0.510	465,571
2026-06-05	0.580	0.595	0.505	0.505	0.505	433,424
2026-06-04	0.560	0.585	0.550	0.570	0.570	144,377
2026-06-03	0.580	0.580	0.560	0.560	0.560	81,636
2026-06-02	0.585	0.585	0.555	0.570	0.570	203,352
2026-06-01	0.605	0.630	0.585	0.590	0.590	260,221
2026-05-29	0.580	0.620	0.580	0.595	0.595	229,272
2026-05-28	0.580	0.620	0.580	0.590	0.590	542,953
2026-05-27	0.600	0.620	0.585	0.585	0.585	656,673
2026-05-26	0.530	0.600	0.530	0.600	0.600	1,353,659
2026-05-25	0.530	0.560	0.510	0.525	0.525	540,180
2026-05-22	0.520	0.530	0.515	0.525	0.525	241,741
2026-05-21	0.475	0.515	0.475	0.515	0.515	194,381
2026-05-20	0.500	0.520	0.470	0.470	0.470	329,154
2026-05-19	0.495	0.540	0.495	0.500	0.500	692,640
2026-05-18	0.525	0.525	0.485	0.500	0.500	555,493
2026-05-15	0.515	0.550	0.500	0.515	0.515	1,099,501
2026-05-14	0.510	0.515	0.500	0.515	0.515	447,112
2026-05-13	0.495	0.505	0.485	0.495	0.495	682,481
2026-05-12	0.500	0.505	0.470	0.500	0.500	1,095,091
2026-05-11	0.490	0.520	0.490	0.500	0.500	324,087
2026-05-08	0.500	0.500	0.490	0.490	0.490	112,059
2026-05-07	0.515	0.545	0.485	0.500	0.500	647,955
2026-05-06	0.460	0.510	0.455	0.510	0.510	653,583
2026-05-05	0.475	0.475	0.435	0.460	0.460	856,000

← NewerPage 2 of 5 · 255 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.