Odessa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.022	0.022	0.021	0.022	0.022	2,616,538
2026-07-20	0.021	0.022	0.021	0.022	0.022	866,842
2026-07-17	0.022	0.023	0.021	0.021	0.021	4,430,913
2026-07-16	0.022	0.023	0.022	0.023	0.023	398,724
2026-07-15	0.023	0.023	0.022	0.023	0.023	2,012,928
2026-07-14	0.023	0.023	0.022	0.022	0.022	2,198,301
2026-07-13	0.024	0.024	0.023	0.023	0.023	3,581,598
2026-07-10	0.023	0.024	0.023	0.024	0.024	1,705,916
2026-07-09	0.022	0.022	0.022	0.022	0.022	2,482,124
2026-07-08	0.024	0.024	0.022	0.023	0.023	2,734,974
2026-07-07	0.023	0.023	0.023	0.023	0.023	4,360,863
2026-07-06	0.024	0.024	0.023	0.023	0.023	3,095,425
2026-07-03	0.022	0.024	0.022	0.023	0.023	3,345,875
2026-07-02	0.021	0.022	0.021	0.022	0.022	657,978
2026-07-01	0.021	0.022	0.020	0.021	0.021	2,540,730
2026-06-30	0.022	0.022	0.020	0.021	0.021	5,133,549
2026-06-29	0.020	0.022	0.019	0.021	0.021	7,572,512
2026-06-26	0.020	0.020	0.019	0.020	0.020	380,478
2026-06-25	0.020	0.020	0.019	0.020	0.020	1,141,085
2026-06-24	0.019	0.020	0.019	0.019	0.019	2,708,020
2026-06-23	0.020	0.021	0.019	0.019	0.019	4,930,096
2026-06-22	0.021	0.021	0.020	0.020	0.020	2,832,230
2026-06-19	0.021	0.021	0.020	0.020	0.020	1,371,797
2026-06-18	0.021	0.021	0.020	0.020	0.020	4,208,171
2026-06-17	0.023	0.023	0.021	0.021	0.021	449,473
2026-06-16	0.022	0.022	0.022	0.022	0.022	337,578
2026-06-15	0.022	0.023	0.021	0.021	0.021	3,652,461
2026-06-12	0.021	0.022	0.021	0.022	0.022	4,175,640
2026-06-11	0.021	0.021	0.020	0.020	0.020	1,094,412
2026-06-10	0.023	0.024	0.022	0.022	0.022	2,723,250
2026-06-09	0.025	0.025	0.023	0.023	0.023	2,486,123
2026-06-05	0.024	0.024	0.024	0.024	0.024	6,154,028
2026-06-04	0.025	0.026	0.025	0.026	0.026	1,501,904
2026-06-03	0.026	0.026	0.024	0.025	0.025	1,310,124
2026-06-02	0.025	0.026	0.025	0.026	0.026	2,650,920
2026-06-01	0.024	0.025	0.024	0.025	0.025	2,282,624
2026-05-29	0.024	0.024	0.023	0.024	0.024	258,108
2026-05-28	0.025	0.025	0.023	0.023	0.023	1,169,590
2026-05-27	0.024	0.025	0.024	0.025	0.025	20,728
2026-05-26	0.024	0.024	0.023	0.023	0.023	1,603,690
2026-05-25	0.024	0.025	0.024	0.025	0.025	1,307,216
2026-05-22	0.024	0.025	0.023	0.025	0.025	949,340
2026-05-21	0.024	0.024	0.023	0.023	0.023	111,381
2026-05-20	0.024	0.025	0.023	0.024	0.024	1,006,929
2026-05-19	0.025	0.025	0.023	0.025	0.025	3,516,583
2026-05-18	0.024	0.024	0.023	0.023	0.023	1,851,645
2026-05-15	0.025	0.026	0.022	0.023	0.023	4,905,483
2026-05-14	0.025	0.026	0.025	0.026	0.026	1,103,879
2026-05-13	0.025	0.026	0.024	0.026	0.026	498,033
2026-05-12	0.025	0.026	0.024	0.025	0.025	6,174,490
2026-05-11	0.027	0.027	0.025	0.025	0.025	1,621,174
2026-05-08	0.025	0.027	0.025	0.027	0.027	1,068,689
2026-05-07	0.026	0.026	0.025	0.025	0.025	1,718,004
2026-05-06	0.025	0.028	0.024	0.026	0.026	13,401,470
2026-05-01	0.024	0.025	0.024	0.024	0.024	1,030,476
2026-04-30	0.025	0.025	0.023	0.024	0.024	1,990,494
2026-04-29	0.023	0.026	0.023	0.025	0.025	4,298,266
2026-04-28	0.020	0.024	0.019	0.023	0.023	3,039,303
2026-04-27	0.020	0.020	0.019	0.020	0.020	317,247
2026-04-24	0.019	0.019	0.019	0.019	0.019	7,378

← NewerPage 2 of 3 · 123 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.