Odyssey Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.022	0.022	0.020	0.020	0.020	385,796
2024-09-03	0.022	0.022	0.020	0.021	0.021	971,504
2024-09-02	0.022	0.023	0.021	0.021	0.021	197,286
2024-08-30	0.021	0.022	0.021	0.022	0.022	1,195,882
2024-08-29	0.021	0.021	0.020	0.020	0.020	1,218,700
2024-08-28	0.019	0.021	0.019	0.021	0.021	1,385,000
2024-08-27	0.020	0.020	0.019	0.019	0.019	1,876,315
2024-08-26	0.021	0.021	0.020	0.020	0.020	2,587,119
2024-08-23	0.020	0.020	0.019	0.020	0.020	446,710
2024-08-22	0.020	0.020	0.020	0.020	0.020	116,119
2024-08-21	0.020	0.020	0.019	0.019	0.019	433,109
2024-08-20	0.020	0.020	0.019	0.019	0.019	1,470,999
2024-08-19	0.021	0.022	0.019	0.019	0.019	589,822
2024-08-16	0.021	0.022	0.019	0.021	0.021	3,803,061
2024-08-15	0.016	0.020	0.016	0.019	0.019	6,161,889
2024-08-14	0.014	0.014	0.014	0.014	0.014	38,400
2024-08-13	0.015	0.015	0.015	0.015	0.015	66,632
2024-08-12	0.014	0.014	0.014	0.014	0.014	86,741
2024-08-09	0.014	0.014	0.014	0.014	0.014	318,259
2024-08-08	0.013	0.013	0.013	0.013	0.013	5,263
2024-08-07	0.015	0.015	0.015	0.015	0.015	0
2024-08-06	0.015	0.015	0.015	0.015	0.015	0
2024-08-05	0.015	0.015	0.015	0.015	0.015	328
2024-08-02	0.015	0.015	0.015	0.015	0.015	0
2024-08-01	0.015	0.015	0.015	0.015	0.015	42,645
2024-07-31	0.014	0.014	0.014	0.014	0.014	320,000
2024-07-30	0.014	0.015	0.014	0.015	0.015	1,934,471
2024-07-29	0.015	0.015	0.014	0.014	0.014	99,800
2024-07-26	0.014	0.015	0.014	0.015	0.015	430,986
2024-07-25	0.015	0.015	0.014	0.014	0.014	1,479,602
2024-07-24	0.014	0.017	0.014	0.017	0.017	1,166,199
2024-07-23	0.016	0.016	0.015	0.015	0.015	2,036,025
2024-07-22	0.018	0.018	0.018	0.018	0.018	0
2024-07-19	0.017	0.018	0.017	0.018	0.018	384,503
2024-07-18	0.019	0.019	0.019	0.019	0.019	0
2024-07-17	0.017	0.019	0.017	0.019	0.019	401,225
2024-07-16	0.017	0.017	0.017	0.017	0.017	0
2024-07-15	0.017	0.017	0.017	0.017	0.017	20,000
2024-07-12	0.016	0.017	0.016	0.017	0.017	731,684
2024-07-11	0.017	0.018	0.017	0.018	0.018	245,746
2024-07-10	0.017	0.017	0.017	0.017	0.017	100,000
2024-07-09	0.015	0.016	0.015	0.016	0.016	436,682
2024-07-08	0.015	0.016	0.015	0.016	0.016	260,343
2024-07-05	0.016	0.016	0.016	0.016	0.016	55,868
2024-07-04	0.017	0.017	0.016	0.016	0.016	2,455,492
2024-07-03	0.016	0.018	0.015	0.018	0.018	1,890,553
2024-07-02	0.017	0.017	0.015	0.015	0.015	2,340,782
2024-07-01	0.017	0.018	0.017	0.017	0.017	358,449
2024-06-28	0.017	0.019	0.017	0.019	0.019	478,269
2024-06-27	0.017	0.017	0.017	0.017	0.017	10,000
2024-06-26	0.017	0.017	0.016	0.017	0.017	1,039,366
2024-06-25	0.017	0.017	0.016	0.016	0.016	3,013,013
2024-06-24	0.017	0.018	0.016	0.016	0.016	937,275
2024-06-21	0.017	0.018	0.017	0.018	0.018	1,138,442
2024-06-20	0.018	0.018	0.017	0.018	0.018	706,177
2024-06-19	0.018	0.018	0.017	0.018	0.018	300,000
2024-06-18	0.018	0.018	0.018	0.018	0.018	631,880
2024-06-17	0.020	0.020	0.018	0.018	0.018	700,000
2024-06-14	0.021	0.021	0.021	0.021	0.021	216
2024-06-13	0.020	0.020	0.020	0.020	0.020	74,177

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-12-16	0.0098 AUD
2020-12-09	0.0275 AUD
2020-10-22	0.0275 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.