Odyssey Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.021	0.021	0.021	0.021	0.021	0
2024-06-11	0.021	0.021	0.021	0.021	0.021	510,110
2024-06-07	0.021	0.021	0.021	0.021	0.021	0
2024-06-06	0.021	0.021	0.021	0.021	0.021	624,902
2024-06-05	0.021	0.021	0.021	0.021	0.021	0
2024-06-04	0.021	0.021	0.021	0.021	0.021	62,607
2024-06-03	0.023	0.023	0.021	0.021	0.021	679,131
2024-05-31	0.023	0.023	0.023	0.023	0.023	196
2024-05-30	0.021	0.024	0.021	0.024	0.024	740,958
2024-05-29	0.023	0.023	0.021	0.021	0.021	1,055,309
2024-05-28	0.023	0.023	0.023	0.023	0.023	100,000
2024-05-27	0.023	0.023	0.023	0.023	0.023	752
2024-05-24	0.023	0.024	0.023	0.024	0.024	1,504
2024-05-23	0.023	0.023	0.023	0.023	0.023	0
2024-05-22	0.023	0.023	0.023	0.023	0.023	83,793
2024-05-21	0.024	0.024	0.022	0.023	0.023	3,401,151
2024-05-20	0.023	0.024	0.023	0.023	0.023	1,167,518
2024-05-17	0.022	0.022	0.022	0.022	0.022	0
2024-05-16	0.025	0.025	0.022	0.022	0.022	154,158
2024-05-15	0.021	0.026	0.021	0.026	0.026	873,512
2024-05-14	0.023	0.024	0.023	0.024	0.024	817,190
2024-05-13	0.023	0.023	0.023	0.023	0.023	132,810
2024-05-10	0.023	0.024	0.021	0.021	0.021	1,222,347
2024-05-09	0.024	0.024	0.024	0.024	0.024	2,045
2024-05-08	0.024	0.024	0.023	0.023	0.023	300,192
2024-05-07	0.024	0.024	0.023	0.023	0.023	1,158,272
2024-05-06	0.024	0.024	0.024	0.024	0.024	1,153,947
2024-05-03	0.024	0.024	0.024	0.024	0.024	1,812,584
2024-05-02	0.025	0.025	0.025	0.025	0.025	400,000
2024-05-01	0.024	0.024	0.024	0.024	0.024	1,317,602
2024-04-30	0.026	0.026	0.025	0.025	0.025	1,103,037
2024-04-29	0.028	0.029	0.027	0.027	0.027	1,668,562
2024-04-26	0.029	0.029	0.028	0.028	0.028	667,992
2024-04-24	0.028	0.029	0.027	0.028	0.028	619,245
2024-04-23	0.029	0.029	0.026	0.028	0.028	1,398,781
2024-04-22	0.024	0.034	0.024	0.027	0.027	2,378,847
2024-04-19	0.024	0.024	0.023	0.023	0.023	629,773
2024-04-18	0.024	0.024	0.023	0.023	0.023	250,073
2024-04-17	0.026	0.026	0.024	0.024	0.024	1,813,377
2024-04-16	0.026	0.026	0.026	0.026	0.026	87,886
2024-04-15	0.026	0.026	0.025	0.026	0.026	454,194
2024-04-12	0.026	0.026	0.025	0.026	0.026	2,096,267
2024-04-11	0.023	0.023	0.022	0.023	0.023	2,215,599
2024-04-10	0.020	0.021	0.020	0.021	0.021	1,459,432
2024-04-09	0.021	0.022	0.021	0.022	0.022	1,688,746
2024-04-08	0.020	0.021	0.020	0.021	0.021	1,847,887
2024-04-05	0.021	0.021	0.020	0.021	0.021	714,028
2024-04-04	0.022	0.022	0.020	0.020	0.020	1,928,154
2024-04-03	0.021	0.022	0.021	0.022	0.022	825,600
2024-04-02	0.021	0.021	0.020	0.020	0.020	4,935,918
2024-03-28	0.022	0.023	0.020	0.020	0.020	583,587
2024-03-27	0.021	0.021	0.020	0.021	0.021	1,147,035
2024-03-26	0.022	0.022	0.022	0.022	0.022	0
2024-03-25	0.022	0.022	0.022	0.022	0.022	0
2024-03-22	0.022	0.023	0.022	0.022	0.022	589,151
2024-03-21	0.020	0.021	0.018	0.020	0.020	150,252
2024-03-20	0.020	0.020	0.020	0.020	0.020	0
2024-03-19	0.020	0.020	0.020	0.020	0.020	0
2024-03-18	0.021	0.021	0.020	0.020	0.020	1,927,391
2024-03-15	0.020	0.020	0.016	0.019	0.019	2,555,710

← NewerPage 11 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.