Odessa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.019	0.019	0.019	0.019	0.019	7,378
2026-04-23	0.020	0.021	0.018	0.019	0.019	890,502
2026-04-22	0.020	0.020	0.019	0.019	0.019	2,295,931
2026-04-21	0.021	0.021	0.021	0.021	0.021	440
2026-04-20	0.020	0.021	0.020	0.020	0.020	80,964
2026-04-17	0.021	0.021	0.020	0.020	0.020	1,162,102
2026-04-16	0.022	0.022	0.021	0.021	0.021	787,440
2026-04-15	0.021	0.022	0.019	0.021	0.021	1,422,373
2026-04-14	0.022	0.022	0.021	0.022	0.022	276,872
2026-04-13	0.022	0.022	0.022	0.022	0.022	67,228
2026-04-10	0.022	0.023	0.022	0.023	0.023	1,991
2026-04-09	0.022	0.024	0.021	0.021	0.021	722,492
2026-04-08	0.022	0.023	0.022	0.022	0.022	1,245,746
2026-04-07	0.020	0.022	0.020	0.022	0.022	118,411
2026-04-02	0.023	0.023	0.021	0.021	0.021	352,892
2026-04-01	0.022	0.023	0.022	0.023	0.023	1,039,132
2026-03-31	0.021	0.022	0.021	0.021	0.021	1,799,256
2026-03-30	0.023	0.023	0.022	0.022	0.022	101,373
2026-03-27	0.023	0.023	0.023	0.023	0.023	107,946
2026-03-26	0.024	0.024	0.023	0.023	0.023	857,165
2026-03-25	0.022	0.024	0.022	0.023	0.023	988,083
2026-03-24	0.022	0.024	0.021	0.022	0.022	999,234
2026-03-23	0.023	0.023	0.021	0.021	0.021	2,262,211
2026-03-20	0.024	0.025	0.023	0.023	0.023	1,945,839
2026-03-19	0.026	0.026	0.024	0.025	0.025	4,564,452
2026-03-18	0.024	0.027	0.024	0.027	0.027	6,534,649
2026-03-17	0.025	0.025	0.024	0.024	0.024	2,186,422
2026-03-16	0.023	0.024	0.023	0.024	0.024	1,098,345
2026-03-13	0.023	0.024	0.021	0.023	0.023	5,880,014
2026-03-12	0.024	0.024	0.023	0.023	0.023	2,846,862
2026-03-11	0.023	0.025	0.023	0.025	0.025	226,173
2026-03-10	0.025	0.025	0.023	0.023	0.023	162,913
2026-03-09	0.025	0.025	0.024	0.024	0.024	3,780,311
2026-03-06	0.026	0.027	0.024	0.025	0.025	2,273,851
2026-03-05	0.024	0.026	0.024	0.026	0.026	548,944
2026-03-04	0.024	0.025	0.023	0.024	0.024	1,956,074
2026-03-03	0.024	0.025	0.022	0.022	0.022	2,780,987
2026-03-02	0.026	0.026	0.023	0.023	0.023	6,038,381
2026-02-27	0.026	0.026	0.025	0.025	0.025	1,920,061
2026-02-26	0.025	0.026	0.025	0.026	0.026	802,433
2026-02-25	0.027	0.027	0.025	0.026	0.026	2,313,407
2026-02-24	0.028	0.028	0.026	0.026	0.026	3,593,397
2026-02-23	0.026	0.028	0.026	0.028	0.028	4,130,862
2026-02-20	0.025	0.026	0.025	0.025	0.025	4,112,853
2026-02-19	0.026	0.027	0.025	0.027	0.027	4,716,306
2026-02-18	0.027	0.027	0.025	0.025	0.025	1,707,931
2026-02-17	0.027	0.027	0.025	0.027	0.027	3,046,290
2026-02-16	0.024	0.028	0.024	0.027	0.027	27,796,561
2026-02-13	0.023	0.023	0.021	0.023	0.023	6,332,102
2026-02-12	0.021	0.024	0.021	0.023	0.023	9,511,641
2026-02-11	0.021	0.021	0.019	0.020	0.020	11,315,450
2026-02-10	0.019	0.022	0.019	0.022	0.022	2,208,909
2026-02-09	0.019	0.019	0.018	0.018	0.018	299,867
2026-02-06	0.019	0.019	0.018	0.019	0.019	154,111
2026-02-05	0.019	0.021	0.018	0.018	0.018	2,819,037
2026-02-04	0.020	0.020	0.019	0.019	0.019	625,099
2026-02-03	0.017	0.020	0.017	0.020	0.020	557,556
2026-02-02	0.019	0.019	0.017	0.018	0.018	6,124,078
2026-01-30	0.021	0.021	0.019	0.019	0.019	6,266,698
2026-01-29	0.023	0.024	0.020	0.020	0.020	6,580,522

← NewerPage 3 of 20 · 1,141 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.