Odessa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.023	0.023	0.022	0.023	0.023	2,671,854
2026-01-27	0.023	0.023	0.022	0.022	0.022	5,515,967
2026-01-23	0.023	0.023	0.022	0.022	0.022	1,172,123
2026-01-22	0.023	0.023	0.022	0.022	0.022	7,864,463
2026-01-21	0.022	0.024	0.022	0.024	0.024	1,390,761
2026-01-20	0.022	0.023	0.021	0.022	0.022	5,893,142
2026-01-19	0.023	0.023	0.022	0.022	0.022	2,970,118
2026-01-16	0.022	0.023	0.022	0.023	0.023	4,235,800
2026-01-15	0.022	0.022	0.021	0.021	0.021	3,162,157
2026-01-14	0.022	0.024	0.021	0.022	0.022	8,020,783
2026-01-13	0.020	0.021	0.020	0.021	0.021	6,718,509
2026-01-12	0.019	0.021	0.018	0.020	0.020	8,980,478
2026-01-09	0.018	0.019	0.018	0.019	0.019	4,459,802
2026-01-08	0.019	0.019	0.018	0.018	0.018	5,770,028
2026-01-07	0.019	0.019	0.017	0.019	0.019	4,406,815
2026-01-06	0.018	0.019	0.017	0.017	0.017	4,558,067
2026-01-05	0.016	0.019	0.014	0.019	0.019	11,293,940
2026-01-02	0.014	0.015	0.014	0.015	0.015	1,775,193
2025-12-31	0.014	0.015	0.014	0.014	0.014	4,283,673
2025-12-30	0.013	0.014	0.013	0.013	0.013	2,260,673
2025-12-29	0.013	0.013	0.013	0.013	0.013	858,094
2025-12-24	0.013	0.014	0.013	0.014	0.014	3,039,541
2025-12-22	0.012	0.012	0.012	0.012	0.012	34,466
2025-12-19	0.010	0.012	0.010	0.012	0.012	2,436,998
2025-12-18	0.010	0.011	0.010	0.011	0.011	2,664,742
2025-12-17	0.010	0.010	0.010	0.010	0.010	1,100,000
2025-12-15	0.009	0.010	0.009	0.010	0.010	700,491
2025-12-12	0.010	0.010	0.010	0.010	0.010	22,250
2025-12-11	0.011	0.011	0.010	0.010	0.010	793,573
2025-12-10	0.011	0.011	0.010	0.010	0.010	2,575,163
2025-12-09	0.011	0.012	0.011	0.011	0.011	220,144
2025-12-08	0.012	0.012	0.010	0.010	0.010	1,139,493
2025-12-05	0.011	0.012	0.011	0.012	0.012	1,921,054
2025-12-04	0.012	0.012	0.012	0.012	0.012	100,568
2025-12-03	0.012	0.012	0.012	0.012	0.012	2,275,329
2025-12-02	0.012	0.012	0.012	0.012	0.012	141,076
2025-12-01	0.012	0.012	0.012	0.012	0.012	29,647
2025-11-28	0.011	0.012	0.011	0.012	0.012	1,803,686
2025-11-27	0.012	0.012	0.012	0.012	0.012	2,040,878
2025-11-26	0.012	0.012	0.011	0.012	0.012	234,789
2025-11-25	0.012	0.012	0.012	0.012	0.012	11,249
2025-11-24	0.012	0.012	0.012	0.012	0.012	262
2025-11-21	0.012	0.012	0.012	0.012	0.012	54,693
2025-11-20	0.012	0.013	0.012	0.012	0.012	317,623
2025-11-19	0.012	0.012	0.011	0.012	0.012	1,794,778
2025-11-18	0.012	0.013	0.012	0.013	0.013	647,524
2025-11-17	0.012	0.013	0.012	0.013	0.013	713,312
2025-11-14	0.012	0.012	0.012	0.012	0.012	55,095
2025-11-13	0.013	0.014	0.012	0.014	0.014	1,483,142
2025-11-12	0.012	0.013	0.012	0.013	0.013	1,463,519
2025-11-11	0.012	0.013	0.012	0.013	0.013	396,738
2025-11-10	0.013	0.013	0.012	0.012	0.012	3,622,877
2025-11-07	0.013	0.014	0.013	0.013	0.013	2,052,026
2025-11-06	0.012	0.013	0.012	0.013	0.013	1,428,745
2025-11-05	0.014	0.014	0.012	0.012	0.012	8,073,894
2025-11-04	0.014	0.014	0.014	0.014	0.014	988,187
2025-11-03	0.014	0.014	0.013	0.013	0.013	515,327
2025-10-31	0.013	0.013	0.013	0.013	0.013	60,733
2025-10-30	0.013	0.013	0.013	0.013	0.013	20,000
2025-10-29	0.014	0.015	0.013	0.013	0.013	1,492,682

← NewerPage 4 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.