Odyssey Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.022	0.022	0.021	0.021	0.021	210,000
2023-09-21	0.023	0.023	0.021	0.021	0.021	51,456
2023-09-20	0.022	0.022	0.022	0.022	0.022	398,700
2023-09-19	0.022	0.022	0.022	0.022	0.022	149,983
2023-09-18	0.021	0.021	0.021	0.021	0.021	200,000
2023-09-15	0.021	0.021	0.021	0.021	0.021	0
2023-09-14	0.021	0.021	0.021	0.021	0.021	187,464
2023-09-13	0.021	0.022	0.021	0.022	0.022	34
2023-09-12	0.022	0.022	0.021	0.021	0.021	690,000
2023-09-11	0.022	0.022	0.022	0.022	0.022	50,000
2023-09-08	0.022	0.022	0.022	0.022	0.022	169,536
2023-09-07	0.022	0.022	0.021	0.021	0.021	275,441
2023-09-06	0.022	0.022	0.020	0.020	0.020	728,039
2023-09-05	0.025	0.025	0.025	0.025	0.025	4
2023-09-04	0.024	0.024	0.024	0.024	0.024	23,870
2023-09-01	0.024	0.024	0.023	0.023	0.023	10,000
2023-08-31	0.023	0.023	0.023	0.023	0.023	133,695
2023-08-30	0.023	0.023	0.023	0.023	0.023	95,702
2023-08-29	0.024	0.024	0.023	0.023	0.023	471,979
2023-08-28	0.025	0.025	0.025	0.025	0.025	0
2023-08-25	0.025	0.025	0.025	0.025	0.025	0
2023-08-24	0.026	0.026	0.024	0.025	0.025	885,829
2023-08-23	0.026	0.026	0.026	0.026	0.026	0
2023-08-22	0.026	0.026	0.026	0.026	0.026	159,450
2023-08-21	0.027	0.027	0.026	0.026	0.026	904,903
2023-08-18	0.027	0.027	0.027	0.027	0.027	179,063
2023-08-17	0.027	0.027	0.027	0.027	0.027	0
2023-08-16	0.029	0.029	0.027	0.027	0.027	188,965
2023-08-15	0.029	0.029	0.029	0.029	0.029	271
2023-08-14	0.027	0.027	0.027	0.027	0.027	0
2023-08-11	0.026	0.029	0.026	0.027	0.027	551,722
2023-08-10	0.026	0.028	0.026	0.028	0.028	237,900
2023-08-09	0.028	0.028	0.028	0.028	0.028	0
2023-08-08	0.027	0.028	0.027	0.028	0.028	184,885
2023-08-07	0.028	0.028	0.027	0.027	0.027	188,585
2023-08-04	0.031	0.031	0.027	0.027	0.027	682,733
2023-08-03	0.028	0.030	0.028	0.030	0.030	810,854
2023-08-02	0.026	0.031	0.026	0.030	0.030	455,440
2023-08-01	0.025	0.025	0.025	0.025	0.025	13,725
2023-07-31	0.025	0.026	0.025	0.026	0.026	40,004
2023-07-28	0.024	0.024	0.024	0.024	0.024	0
2023-07-27	0.024	0.024	0.024	0.024	0.024	11,178
2023-07-26	0.024	0.024	0.024	0.024	0.024	431,815
2023-07-25	0.024	0.024	0.024	0.024	0.024	0
2023-07-24	0.024	0.024	0.024	0.024	0.024	53,764
2023-07-21	0.024	0.024	0.024	0.024	0.024	6,000
2023-07-20	0.024	0.029	0.024	0.029	0.029	335,113
2023-07-19	0.022	0.023	0.022	0.023	0.023	152,914
2023-07-18	0.025	0.025	0.023	0.023	0.023	1,049,546
2023-07-17	0.025	0.025	0.025	0.025	0.025	0
2023-07-14	0.025	0.025	0.025	0.025	0.025	37,500
2023-07-13	0.025	0.025	0.025	0.025	0.025	105
2023-07-12	0.024	0.024	0.024	0.024	0.024	118,621
2023-07-11	0.024	0.024	0.024	0.024	0.024	0
2023-07-10	0.023	0.024	0.023	0.024	0.024	540,501
2023-07-07	0.023	0.023	0.023	0.023	0.023	0
2023-07-06	0.023	0.023	0.023	0.023	0.023	491
2023-07-05	0.023	0.023	0.023	0.023	0.023	500,000
2023-07-04	0.023	0.023	0.023	0.023	0.023	0
2023-07-03	0.024	0.024	0.023	0.023	0.023	512,500

← NewerPage 14 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.