OD6 Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.360	0.385	0.350	0.355	0.355	140,860
2023-01-05	0.330	0.375	0.330	0.360	0.360	399,029
2023-01-04	0.330	0.330	0.315	0.325	0.325	55,047
2023-01-03	0.340	0.350	0.310	0.330	0.330	180,296
2022-12-30	0.330	0.340	0.330	0.330	0.330	109,344
2022-12-29	0.310	0.325	0.295	0.320	0.320	282,090
2022-12-28	0.315	0.315	0.310	0.310	0.310	35,253
2022-12-23	0.305	0.310	0.300	0.310	0.310	197,222
2022-12-22	0.320	0.330	0.305	0.305	0.305	183,720
2022-12-21	0.310	0.330	0.310	0.320	0.320	218,398
2022-12-20	0.330	0.330	0.310	0.310	0.310	241,212
2022-12-19	0.335	0.335	0.320	0.325	0.325	188,078
2022-12-16	0.335	0.345	0.320	0.335	0.335	335,153
2022-12-15	0.385	0.385	0.340	0.350	0.350	745,774
2022-12-14	0.385	0.385	0.350	0.355	0.355	241,342
2022-12-13	0.320	0.400	0.320	0.370	0.370	865,238
2022-12-12	0.360	0.360	0.320	0.320	0.320	391,617
2022-12-09	0.385	0.390	0.355	0.360	0.360	413,360
2022-12-08	0.420	0.420	0.380	0.380	0.380	585,062
2022-12-07	0.415	0.440	0.400	0.415	0.415	686,136
2022-12-06	0.400	0.465	0.390	0.440	0.440	1,434,411
2022-12-05	0.470	0.475	0.385	0.400	0.400	1,691,755
2022-12-02	0.490	0.515	0.445	0.465	0.465	1,713,967
2022-12-01	0.650	0.660	0.480	0.500	0.500	4,926,469
2022-11-30	0.590	0.680	0.590	0.635	0.635	4,295,911
2022-11-29	0.580	0.605	0.550	0.580	0.580	354,934
2022-11-28	0.630	0.630	0.575	0.585	0.585	677,060
2022-11-25	0.555	0.620	0.535	0.620	0.620	655,444
2022-11-24	0.590	0.600	0.550	0.550	0.550	511,167
2022-11-23	0.585	0.630	0.570	0.585	0.585	1,726,832
2022-11-22	0.530	0.580	0.520	0.570	0.570	1,409,207
2022-11-21	0.465	0.585	0.460	0.545	0.545	2,758,394
2022-11-18	0.490	0.505	0.450	0.450	0.450	1,545,866
2022-11-17	0.500	0.555	0.480	0.485	0.485	2,127,272
2022-11-16	0.435	0.525	0.425	0.510	0.510	4,246,293
2022-11-15	0.475	0.475	0.400	0.420	0.420	3,297,070
2022-11-14	0.510	0.590	0.470	0.470	0.470	7,110,363
2022-11-11	0.470	0.700	0.465	0.490	0.490	21,056,774
2022-11-10	0.410	0.470	0.280	0.420	0.420	16,665,409
2022-11-09	0.255	0.255	0.225	0.230	0.230	231,123
2022-11-08	0.240	0.250	0.235	0.250	0.250	522,892
2022-11-07	0.265	0.270	0.250	0.250	0.250	456,366
2022-11-04	0.240	0.270	0.240	0.260	0.260	1,602,178
2022-11-03	0.210	0.250	0.200	0.235	0.235	1,165,323
2022-11-02	0.215	0.230	0.210	0.210	0.210	598,900
2022-11-01	0.210	0.230	0.205	0.210	0.210	764,109
2022-10-31	0.200	0.200	0.200	0.200	0.200	0
2022-10-28	0.200	0.200	0.200	0.200	0.200	66,398
2022-10-27	0.215	0.215	0.200	0.200	0.200	351,401
2022-10-26	0.185	0.205	0.185	0.205	0.205	555,383
2022-10-25	0.190	0.190	0.180	0.180	0.180	127,421
2022-10-24	0.190	0.190	0.190	0.190	0.190	52,214
2022-10-21	0.195	0.195	0.190	0.190	0.190	20,070
2022-10-20	0.195	0.195	0.185	0.185	0.185	7,980
2022-10-19	0.185	0.190	0.175	0.190	0.190	72,052
2022-10-18	0.185	0.185	0.185	0.185	0.185	0
2022-10-17	0.200	0.200	0.185	0.185	0.185	113,105
2022-10-14	0.190	0.195	0.190	0.195	0.195	313,631
2022-10-13	0.200	0.200	0.185	0.185	0.185	178,475
2022-10-12	0.195	0.195	0.190	0.195	0.195	91,217

← NewerPage 17 of 19 · 1,099 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.