Odyssey Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.021	0.021	0.021	0.021	0.021	0
2024-03-13	0.021	0.021	0.021	0.021	0.021	0
2024-03-12	0.021	0.021	0.021	0.021	0.021	238,095
2024-03-11	0.020	0.023	0.019	0.023	0.023	1,647,530
2024-03-08	0.020	0.022	0.020	0.020	0.020	257,313
2024-03-07	0.021	0.022	0.020	0.020	0.020	707,930
2024-03-06	0.019	0.022	0.019	0.020	0.020	2,020,563
2024-03-05	0.023	0.023	0.017	0.018	0.018	2,854,704
2024-03-04	0.022	0.022	0.021	0.021	0.021	318,966
2024-03-01	0.021	0.021	0.021	0.021	0.021	0
2024-02-29	0.021	0.021	0.021	0.021	0.021	0
2024-02-28	0.021	0.021	0.021	0.021	0.021	50,132
2024-02-27	0.019	0.019	0.019	0.019	0.019	0
2024-02-26	0.019	0.019	0.019	0.019	0.019	47,500
2024-02-23	0.021	0.021	0.019	0.019	0.019	1,188,433
2024-02-22	0.020	0.020	0.017	0.020	0.020	1,342,997
2024-02-21	0.020	0.020	0.020	0.020	0.020	500,000
2024-02-20	0.020	0.020	0.020	0.020	0.020	657,870
2024-02-19	0.020	0.023	0.020	0.023	0.023	416,143
2024-02-16	0.020	0.022	0.020	0.022	0.022	320,089
2024-02-15	0.022	0.022	0.019	0.021	0.021	770,626
2024-02-14	0.020	0.020	0.019	0.020	0.020	294,500
2024-02-13	0.022	0.022	0.019	0.020	0.020	907,500
2024-02-12	0.020	0.020	0.020	0.020	0.020	38,000
2024-02-09	0.020	0.021	0.019	0.020	0.020	1,816,239
2024-02-08	0.022	0.022	0.022	0.022	0.022	0
2024-02-07	0.022	0.022	0.022	0.022	0.022	532,496
2024-02-06	0.022	0.022	0.021	0.021	0.021	166,632
2024-02-05	0.025	0.025	0.025	0.025	0.025	20,000
2024-02-02	0.023	0.025	0.022	0.025	0.025	826,168
2024-02-01	0.025	0.025	0.025	0.025	0.025	0
2024-01-31	0.024	0.025	0.023	0.025	0.025	786,619
2024-01-30	0.022	0.024	0.022	0.024	0.024	352,575
2024-01-29	0.023	0.023	0.021	0.022	0.022	821,706
2024-01-25	0.022	0.022	0.022	0.022	0.022	0
2024-01-24	0.024	0.024	0.022	0.022	0.022	659,226
2024-01-23	0.025	0.027	0.025	0.025	0.025	88,347
2024-01-22	0.023	0.023	0.023	0.023	0.023	0
2024-01-19	0.024	0.024	0.023	0.023	0.023	348,925
2024-01-18	0.024	0.024	0.024	0.024	0.024	110,000
2024-01-17	0.026	0.026	0.024	0.024	0.024	3,183,493
2024-01-16	0.027	0.027	0.027	0.027	0.027	0
2024-01-15	0.027	0.027	0.027	0.027	0.027	0
2024-01-12	0.027	0.027	0.027	0.027	0.027	47,356
2024-01-11	0.026	0.026	0.026	0.026	0.026	0
2024-01-10	0.026	0.026	0.026	0.026	0.026	500,000
2024-01-09	0.026	0.026	0.026	0.026	0.026	305,569
2024-01-08	0.026	0.026	0.026	0.026	0.026	363,635
2024-01-05	0.026	0.026	0.026	0.026	0.026	0
2024-01-04	0.026	0.026	0.026	0.026	0.026	0
2024-01-03	0.026	0.026	0.026	0.026	0.026	38,461
2024-01-02	0.026	0.026	0.026	0.026	0.026	0
2023-12-29	0.028	0.028	0.026	0.026	0.026	740,110
2023-12-28	0.027	0.028	0.027	0.028	0.028	250,001
2023-12-27	0.025	0.026	0.024	0.026	0.026	247,820
2023-12-22	0.025	0.025	0.025	0.025	0.025	520,000
2023-12-21	0.024	0.025	0.024	0.025	0.025	110,215
2023-12-20	0.022	0.024	0.022	0.022	0.022	2,756,299
2023-12-19	0.023	0.023	0.022	0.023	0.023	1,840,874
2023-12-18	0.025	0.025	0.023	0.023	0.023	185,924

← NewerPage 12 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.