Odyssey Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.023	0.025	0.023	0.024	0.024	513,997
2023-06-29	0.023	0.023	0.023	0.023	0.023	81,000
2023-06-28	0.023	0.023	0.023	0.023	0.023	105,500
2023-06-27	0.027	0.027	0.024	0.024	0.024	608,695
2023-06-26	0.025	0.025	0.025	0.025	0.025	494,700
2023-06-23	0.024	0.026	0.024	0.025	0.025	154,714
2023-06-22	0.025	0.025	0.024	0.024	0.024	719,998
2023-06-21	0.025	0.026	0.025	0.025	0.025	176,668
2023-06-20	0.026	0.026	0.025	0.026	0.026	518,666
2023-06-19	0.027	0.027	0.025	0.025	0.025	662,534
2023-06-16	0.028	0.029	0.027	0.027	0.027	38,387
2023-06-15	0.026	0.026	0.026	0.026	0.026	0
2023-06-14	0.026	0.026	0.026	0.026	0.026	253,365
2023-06-13	0.026	0.027	0.026	0.026	0.026	69,666
2023-06-09	0.026	0.026	0.026	0.026	0.026	0
2023-06-08	0.026	0.026	0.026	0.026	0.026	32,563
2023-06-07	0.026	0.027	0.025	0.027	0.027	481,543
2023-06-06	0.026	0.026	0.026	0.026	0.026	6,666
2023-06-05	0.026	0.027	0.026	0.026	0.026	664,533
2023-06-02	0.027	0.027	0.026	0.026	0.026	115,753
2023-06-01	0.026	0.026	0.026	0.026	0.026	110,000
2023-05-31	0.027	0.027	0.026	0.026	0.026	820,835
2023-05-30	0.027	0.027	0.027	0.027	0.027	0
2023-05-29	0.027	0.027	0.027	0.027	0.027	300,000
2023-05-26	0.030	0.030	0.030	0.030	0.030	70,000
2023-05-25	0.028	0.028	0.028	0.028	0.028	312,500
2023-05-24	0.027	0.027	0.027	0.027	0.027	150,000
2023-05-23	0.027	0.027	0.027	0.027	0.027	0
2023-05-22	0.028	0.028	0.027	0.027	0.027	442,912
2023-05-19	0.028	0.028	0.028	0.028	0.028	140,000
2023-05-18	0.028	0.028	0.028	0.028	0.028	513,006
2023-05-17	0.030	0.030	0.030	0.030	0.030	0
2023-05-16	0.030	0.030	0.030	0.030	0.030	0
2023-05-15	0.030	0.030	0.030	0.030	0.030	0
2023-05-12	0.030	0.030	0.030	0.030	0.030	250,000
2023-05-11	0.029	0.030	0.029	0.030	0.030	26,664
2023-05-10	0.027	0.029	0.027	0.029	0.029	144,560
2023-05-09	0.029	0.029	0.027	0.029	0.029	530,688
2023-05-08	0.027	0.027	0.027	0.027	0.027	0
2023-05-05	0.029	0.029	0.027	0.027	0.027	44,109
2023-05-04	0.026	0.026	0.026	0.026	0.026	0
2023-05-03	0.026	0.026	0.026	0.026	0.026	91,303
2023-05-02	0.029	0.029	0.029	0.029	0.029	33,718
2023-05-01	0.030	0.030	0.030	0.030	0.030	10,000
2023-04-28	0.029	0.031	0.029	0.031	0.031	406,529
2023-04-27	0.029	0.029	0.029	0.029	0.029	8,522
2023-04-26	0.029	0.029	0.029	0.029	0.029	0
2023-04-24	0.029	0.029	0.029	0.029	0.029	300,000
2023-04-21	0.029	0.029	0.029	0.029	0.029	5,245
2023-04-20	0.030	0.030	0.029	0.029	0.029	60,438
2023-04-19	0.030	0.031	0.030	0.030	0.030	223,936
2023-04-18	0.029	0.029	0.029	0.029	0.029	12,804
2023-04-17	0.030	0.030	0.030	0.030	0.030	200,000
2023-04-14	0.030	0.030	0.030	0.030	0.030	411,904
2023-04-13	0.030	0.030	0.030	0.030	0.030	774,948
2023-04-12	0.030	0.030	0.030	0.030	0.030	400,800
2023-04-11	0.033	0.033	0.029	0.032	0.032	1,234,297
2023-04-06	0.033	0.033	0.033	0.033	0.033	151,515
2023-04-05	0.030	0.033	0.030	0.033	0.033	137,970
2023-04-04	0.032	0.032	0.030	0.030	0.030	1,869,818

← NewerPage 15 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.