OD6 Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.081	0.081	0.081	0.081	0.081	0
2025-08-15	0.081	0.081	0.081	0.081	0.081	0
2025-08-14	0.070	0.105	0.070	0.081	0.081	26,979,191
2025-08-13	0.040	0.070	0.040	0.068	0.068	17,549,697
2025-08-12	0.032	0.036	0.032	0.035	0.035	1,121,165
2025-08-11	0.031	0.032	0.031	0.032	0.032	354,012
2025-08-08	0.031	0.031	0.026	0.030	0.030	556,824
2025-08-07	0.031	0.031	0.028	0.029	0.029	913,349
2025-08-06	0.027	0.027	0.027	0.027	0.027	0
2025-08-05	0.031	0.031	0.026	0.027	0.027	822,724
2025-08-04	0.024	0.026	0.024	0.025	0.025	369,252
2025-08-01	0.024	0.024	0.020	0.022	0.022	590,903
2025-07-31	0.025	0.027	0.024	0.024	0.024	1,485,291
2025-07-30	0.026	0.027	0.026	0.027	0.027	201,533
2025-07-29	0.026	0.026	0.026	0.026	0.026	120,481
2025-07-28	0.025	0.025	0.025	0.025	0.025	0
2025-07-25	0.025	0.025	0.025	0.025	0.025	66,374
2025-07-24	0.026	0.026	0.026	0.026	0.026	0
2025-07-23	0.026	0.026	0.026	0.026	0.026	0
2025-07-22	0.025	0.026	0.025	0.026	0.026	84,496
2025-07-21	0.025	0.026	0.025	0.025	0.025	103,842
2025-07-18	0.027	0.027	0.027	0.027	0.027	0
2025-07-17	0.027	0.027	0.027	0.027	0.027	159,317
2025-07-16	0.028	0.028	0.027	0.027	0.027	326,979
2025-07-15	0.028	0.028	0.028	0.028	0.028	8,908
2025-07-14	0.028	0.028	0.028	0.028	0.028	0
2025-07-11	0.028	0.028	0.028	0.028	0.028	0
2025-07-10	0.028	0.029	0.028	0.028	0.028	105,581
2025-07-09	0.025	0.025	0.025	0.025	0.025	0
2025-07-08	0.025	0.025	0.025	0.025	0.025	4,469
2025-07-07	0.024	0.024	0.024	0.024	0.024	21,577
2025-07-04	0.026	0.026	0.025	0.025	0.025	519,058
2025-07-03	0.025	0.027	0.025	0.027	0.027	136,111
2025-07-02	0.024	0.026	0.024	0.026	0.026	29,609
2025-07-01	0.025	0.025	0.023	0.023	0.023	71,540
2025-06-30	0.025	0.026	0.025	0.025	0.025	296,795
2025-06-27	0.027	0.027	0.023	0.025	0.025	384,881
2025-06-26	0.026	0.026	0.026	0.026	0.026	115,715
2025-06-25	0.026	0.026	0.026	0.026	0.026	110,000
2025-06-24	0.027	0.027	0.027	0.027	0.027	37,500
2025-06-23	0.028	0.028	0.026	0.026	0.026	138,137
2025-06-20	0.026	0.028	0.026	0.028	0.028	129,297
2025-06-19	0.026	0.026	0.026	0.026	0.026	0
2025-06-18	0.027	0.027	0.026	0.026	0.026	932,660
2025-06-17	0.026	0.026	0.026	0.026	0.026	0
2025-06-16	0.026	0.026	0.026	0.026	0.026	5,000
2025-06-13	0.027	0.029	0.027	0.027	0.027	120,000
2025-06-12	0.026	0.026	0.026	0.026	0.026	0
2025-06-11	0.026	0.026	0.026	0.026	0.026	1,020
2025-06-10	0.028	0.028	0.027	0.027	0.027	455,371
2025-06-06	0.029	0.029	0.029	0.029	0.029	59,788
2025-06-05	0.027	0.027	0.027	0.027	0.027	4,000
2025-06-04	0.027	0.027	0.027	0.027	0.027	269,765
2025-06-03	0.030	0.030	0.029	0.029	0.029	20,475
2025-06-02	0.029	0.029	0.029	0.029	0.029	0
2025-05-30	0.029	0.029	0.029	0.029	0.029	0
2025-05-29	0.034	0.034	0.026	0.029	0.029	405,711
2025-05-28	0.034	0.034	0.034	0.034	0.034	0
2025-05-27	0.033	0.034	0.033	0.034	0.034	293,589
2025-05-26	0.027	0.031	0.027	0.031	0.031	109,186

← NewerPage 6 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.