Odyssey Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.031	0.031	0.031	0.031	0.031	18,000
2023-03-31	0.030	0.030	0.030	0.030	0.030	0
2023-03-30	0.030	0.030	0.030	0.030	0.030	0
2023-03-29	0.030	0.030	0.030	0.030	0.030	64,600
2023-03-28	0.030	0.030	0.030	0.030	0.030	41,666
2023-03-27	0.030	0.030	0.030	0.030	0.030	40,620
2023-03-24	0.030	0.030	0.030	0.030	0.030	263,296
2023-03-23	0.030	0.032	0.030	0.032	0.032	111,000
2023-03-22	0.035	0.035	0.035	0.035	0.035	0
2023-03-21	0.035	0.035	0.035	0.035	0.035	2,804
2023-03-20	0.030	0.033	0.030	0.033	0.033	43,054
2023-03-17	0.030	0.030	0.030	0.030	0.030	946
2023-03-16	0.028	0.029	0.027	0.029	0.029	363,650
2023-03-15	0.027	0.029	0.027	0.028	0.028	1,597,063
2023-03-14	0.027	0.029	0.027	0.029	0.029	90,310
2023-03-13	0.026	0.028	0.026	0.028	0.028	125,000
2023-03-10	0.029	0.029	0.026	0.026	0.026	336,807
2023-03-09	0.030	0.032	0.028	0.028	0.028	363,676
2023-03-08	0.029	0.029	0.029	0.029	0.029	100,000
2023-03-07	0.029	0.029	0.029	0.029	0.029	195,991
2023-03-06	0.030	0.030	0.029	0.029	0.029	356,130
2023-03-03	0.030	0.030	0.028	0.030	0.030	491,646
2023-03-02	0.029	0.029	0.029	0.029	0.029	381,119
2023-03-01	0.031	0.031	0.029	0.029	0.029	301,311
2023-02-28	0.032	0.032	0.029	0.029	0.029	1,590,042
2023-02-27	0.032	0.033	0.032	0.032	0.032	387,430
2023-02-24	0.033	0.033	0.033	0.033	0.033	80,500
2023-02-23	0.034	0.034	0.033	0.033	0.033	213,337
2023-02-22	0.036	0.036	0.035	0.035	0.035	386,214
2023-02-21	0.035	0.035	0.035	0.035	0.035	22,400
2023-02-20	0.034	0.034	0.033	0.033	0.033	199,124
2023-02-17	0.036	0.036	0.034	0.035	0.035	293,000
2023-02-16	0.035	0.037	0.034	0.035	0.035	368,028
2023-02-15	0.035	0.035	0.034	0.034	0.034	146,751
2023-02-14	0.035	0.035	0.034	0.034	0.034	284,621
2023-02-13	0.036	0.037	0.035	0.035	0.035	488,870
2023-02-10	0.037	0.037	0.037	0.037	0.037	49,828
2023-02-09	0.040	0.040	0.037	0.037	0.037	124,366
2023-02-08	0.040	0.040	0.037	0.037	0.037	54,084
2023-02-07	0.038	0.038	0.032	0.038	0.038	917,294
2023-02-06	0.039	0.039	0.038	0.039	0.039	127,100
2023-02-03	0.040	0.043	0.040	0.043	0.043	571,094
2023-02-02	0.042	0.042	0.040	0.040	0.040	779,657
2023-02-01	0.040	0.042	0.040	0.042	0.042	285,011
2023-01-31	0.040	0.040	0.040	0.040	0.040	1,283,300
2023-01-30	0.040	0.042	0.040	0.040	0.040	1,769,409
2023-01-27	0.037	0.040	0.037	0.040	0.040	1,079,187
2023-01-25	0.037	0.037	0.037	0.037	0.037	566,870
2023-01-24	0.038	0.039	0.036	0.036	0.036	812,206
2023-01-23	0.039	0.039	0.039	0.039	0.039	175,000
2023-01-20	0.040	0.040	0.040	0.040	0.040	1,600
2023-01-19	0.040	0.040	0.040	0.040	0.040	673,433
2023-01-18	0.040	0.040	0.040	0.040	0.040	13,292
2023-01-17	0.040	0.040	0.040	0.040	0.040	0
2023-01-16	0.040	0.040	0.040	0.040	0.040	245,326
2023-01-13	0.040	0.040	0.040	0.040	0.040	49,100
2023-01-12	0.040	0.040	0.040	0.040	0.040	500,000
2023-01-11	0.038	0.039	0.038	0.039	0.039	180,069
2023-01-10	0.040	0.040	0.040	0.040	0.040	56,042
2023-01-09	0.041	0.041	0.035	0.038	0.038	1,080,616

← NewerPage 16 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.