Odessa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.015	0.015	0.013	0.014	0.014	2,828,192
2025-10-27	0.013	0.016	0.013	0.015	0.015	2,690,304
2025-10-24	0.014	0.015	0.014	0.014	0.014	1,858,376
2025-10-23	0.014	0.015	0.014	0.014	0.014	4,728,684
2025-10-22	0.014	0.015	0.013	0.013	0.013	4,015,270
2025-10-21	0.015	0.015	0.015	0.015	0.015	3,884,396
2025-10-20	0.016	0.016	0.014	0.015	0.015	2,287,403
2025-10-17	0.018	0.018	0.015	0.016	0.016	14,459,070
2025-10-16	0.016	0.018	0.015	0.018	0.018	16,426,490
2025-10-15	0.015	0.016	0.015	0.015	0.015	23,798,439
2025-10-14	0.011	0.014	0.011	0.014	0.014	19,923,391
2025-10-09	0.009	0.013	0.009	0.013	0.013	16,825,449
2025-10-08	0.009	0.009	0.008	0.008	0.008	445,089
2025-10-07	0.009	0.009	0.008	0.009	0.009	4,792,363
2025-10-06	0.008	0.009	0.008	0.008	0.008	1,121,514
2025-10-03	0.008	0.009	0.008	0.009	0.009	1,046,711
2025-10-02	0.008	0.008	0.008	0.008	0.008	10,552
2025-09-30	0.009	0.009	0.007	0.008	0.008	3,602,633
2025-09-29	0.008	0.008	0.008	0.008	0.008	512,830
2025-09-26	0.007	0.008	0.007	0.008	0.008	12,060,000
2025-09-25	0.007	0.008	0.007	0.008	0.008	12,148,510
2025-09-24	0.007	0.007	0.007	0.007	0.007	57,856
2025-09-23	0.007	0.007	0.006	0.007	0.007	2,182,656
2025-09-22	0.007	0.007	0.007	0.007	0.007	5,446,327
2025-09-19	0.007	0.007	0.007	0.007	0.007	99,334
2025-09-18	0.007	0.007	0.007	0.007	0.007	1,643,291
2025-09-17	0.007	0.007	0.007	0.007	0.007	2,213,000
2025-09-16	0.007	0.007	0.006	0.007	0.007	9,751,367
2025-09-15	0.006	0.007	0.006	0.007	0.007	3,438,513
2025-09-12	0.006	0.006	0.006	0.006	0.006	144,733
2025-09-11	0.006	0.006	0.006	0.006	0.006	2,124,417
2025-09-10	0.006	0.007	0.006	0.007	0.007	214,231
2025-09-09	0.007	0.007	0.006	0.007	0.007	412,011
2025-09-08	0.007	0.007	0.007	0.007	0.007	1,429,352
2025-09-04	0.007	0.007	0.007	0.007	0.007	737,715
2025-09-03	0.008	0.008	0.008	0.008	0.008	17,174
2025-09-02	0.007	0.008	0.006	0.008	0.008	1,522,143
2025-09-01	0.007	0.007	0.006	0.006	0.006	35,775
2025-08-29	0.007	0.007	0.007	0.007	0.007	281
2025-08-28	0.007	0.007	0.007	0.007	0.007	74,618
2025-08-27	0.006	0.007	0.006	0.007	0.007	540,000
2025-08-26	0.006	0.007	0.006	0.006	0.006	552,649
2025-08-25	0.007	0.007	0.006	0.007	0.007	815,000
2025-08-21	0.007	0.007	0.007	0.007	0.007	1,008
2025-08-20	0.007	0.007	0.007	0.007	0.007	2,000,000
2025-08-19	0.007	0.007	0.007	0.007	0.007	5,248,509
2025-08-18	0.006	0.008	0.006	0.008	0.008	266,250
2025-08-15	0.007	0.008	0.007	0.008	0.008	1,280,000
2025-08-14	0.007	0.007	0.007	0.007	0.007	16,374,400
2025-08-13	0.008	0.008	0.008	0.008	0.008	11,981,160
2025-08-12	0.007	0.008	0.007	0.008	0.008	5,620,582
2025-08-11	0.007	0.007	0.006	0.007	0.007	11,208,800
2025-08-08	0.006	0.007	0.006	0.007	0.007	221,137
2025-08-07	0.007	0.007	0.006	0.006	0.006	502,514
2025-08-04	0.006	0.007	0.006	0.007	0.007	5,908,524
2025-08-01	0.006	0.006	0.006	0.006	0.006	4,519,140
2025-07-31	0.006	0.006	0.006	0.006	0.006	172,000
2025-07-30	0.006	0.006	0.006	0.006	0.006	121,622
2025-07-24	0.006	0.006	0.006	0.006	0.006	165,666
2025-07-22	0.006	0.006	0.006	0.006	0.006	700,000

← NewerPage 5 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.