Odyssey Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.024	0.024	0.024	0.024	0.024	0
2023-12-14	0.025	0.025	0.023	0.024	0.024	1,995,063
2023-12-13	0.025	0.026	0.025	0.026	0.026	326,981
2023-12-12	0.028	0.028	0.028	0.028	0.028	0
2023-12-11	0.026	0.028	0.026	0.028	0.028	791,701
2023-12-08	0.026	0.026	0.026	0.026	0.026	151,900
2023-12-07	0.029	0.029	0.027	0.027	0.027	666,850
2023-12-06	0.028	0.029	0.027	0.027	0.027	1,586,993
2023-12-05	0.025	0.025	0.025	0.025	0.025	0
2023-12-04	0.025	0.025	0.025	0.025	0.025	0
2023-12-01	0.026	0.028	0.025	0.025	0.025	1,166,122
2023-11-30	0.025	0.027	0.025	0.026	0.026	628,207
2023-11-29	0.024	0.024	0.022	0.022	0.022	300,000
2023-11-28	0.024	0.028	0.024	0.024	0.024	587,929
2023-11-27	0.021	0.021	0.021	0.021	0.021	0
2023-11-24	0.021	0.021	0.021	0.021	0.021	0
2023-11-23	0.021	0.021	0.021	0.021	0.021	0
2023-11-22	0.021	0.021	0.021	0.021	0.021	50,000
2023-11-21	0.021	0.021	0.021	0.021	0.021	0
2023-11-20	0.022	0.022	0.021	0.021	0.021	844,573
2023-11-17	0.024	0.024	0.024	0.024	0.024	311,200
2023-11-16	0.025	0.025	0.025	0.025	0.025	271
2023-11-15	0.025	0.025	0.024	0.024	0.024	20,221
2023-11-14	0.026	0.026	0.026	0.026	0.026	20,141
2023-11-13	0.028	0.028	0.028	0.028	0.028	0
2023-11-10	0.027	0.028	0.026	0.028	0.028	206,952
2023-11-09	0.027	0.027	0.027	0.027	0.027	29,615
2023-11-08	0.026	0.027	0.025	0.027	0.027	996,789
2023-11-07	0.026	0.026	0.026	0.026	0.026	527
2023-11-06	0.026	0.026	0.026	0.026	0.026	22,693
2023-11-03	0.026	0.026	0.026	0.026	0.026	102,000
2023-11-02	0.025	0.025	0.022	0.022	0.022	597,317
2023-11-01	0.025	0.025	0.025	0.025	0.025	50,000
2023-10-31	0.025	0.026	0.025	0.026	0.026	282,158
2023-10-30	0.028	0.028	0.028	0.028	0.028	78,472
2023-10-27	0.028	0.028	0.028	0.028	0.028	13,000
2023-10-26	0.025	0.028	0.025	0.028	0.028	126,000
2023-10-25	0.028	0.028	0.028	0.028	0.028	0
2023-10-24	0.027	0.028	0.025	0.028	0.028	1,050,097
2023-10-23	0.023	0.030	0.023	0.028	0.028	2,604,192
2023-10-20	0.022	0.023	0.022	0.023	0.023	272,000
2023-10-19	0.021	0.021	0.021	0.021	0.021	2,848
2023-10-18	0.020	0.020	0.020	0.020	0.020	0
2023-10-17	0.020	0.020	0.020	0.020	0.020	0
2023-10-16	0.020	0.020	0.020	0.020	0.020	0
2023-10-13	0.020	0.020	0.020	0.020	0.020	0
2023-10-12	0.020	0.020	0.020	0.020	0.020	0
2023-10-11	0.020	0.020	0.020	0.020	0.020	250,000
2023-10-10	0.021	0.021	0.020	0.020	0.020	97,400
2023-10-09	0.020	0.020	0.020	0.020	0.020	0
2023-10-06	0.020	0.020	0.020	0.020	0.020	0
2023-10-05	0.020	0.020	0.020	0.020	0.020	0
2023-10-04	0.020	0.020	0.020	0.020	0.020	0
2023-10-03	0.020	0.020	0.019	0.020	0.020	577,033
2023-10-02	0.020	0.020	0.020	0.020	0.020	0
2023-09-29	0.020	0.020	0.020	0.020	0.020	0
2023-09-28	0.020	0.021	0.020	0.020	0.020	178,809
2023-09-27	0.020	0.020	0.020	0.020	0.020	700,049
2023-09-26	0.019	0.020	0.019	0.020	0.020	268,140
2023-09-25	0.021	0.021	0.019	0.019	0.019	649,130

← NewerPage 13 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.