Odyssey Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.040	0.040	0.040	0.040	0.040	0
2023-01-05	0.040	0.040	0.040	0.040	0.040	0
2023-01-04	0.041	0.041	0.040	0.040	0.040	118,485
2023-01-03	0.041	0.041	0.041	0.041	0.041	0
2022-12-30	0.041	0.041	0.041	0.041	0.041	2,300
2022-12-29	0.042	0.042	0.042	0.042	0.042	5,000
2022-12-28	0.042	0.042	0.041	0.042	0.042	456,634
2022-12-23	0.042	0.042	0.042	0.042	0.042	253,103
2022-12-22	0.042	0.042	0.042	0.042	0.042	231,017
2022-12-21	0.044	0.044	0.041	0.042	0.042	71,287
2022-12-20	0.041	0.041	0.041	0.041	0.041	24,390
2022-12-19	0.043	0.043	0.041	0.041	0.041	183,410
2022-12-16	0.044	0.046	0.041	0.041	0.041	636,241
2022-12-15	0.047	0.047	0.044	0.044	0.044	840,263
2022-12-14	0.045	0.048	0.044	0.044	0.044	809,881
2022-12-13	0.048	0.048	0.045	0.047	0.047	410,398
2022-12-12	0.045	0.048	0.045	0.047	0.047	540,536
2022-12-09	0.048	0.049	0.046	0.048	0.048	300,984
2022-12-08	0.050	0.051	0.046	0.048	0.048	2,538,418
2022-12-07	0.045	0.049	0.044	0.044	0.044	38,791
2022-12-06	0.048	0.048	0.045	0.045	0.045	340,899
2022-12-05	0.049	0.050	0.048	0.048	0.048	924,493
2022-12-02	0.044	0.046	0.044	0.046	0.046	1,486,135
2022-12-01	0.044	0.044	0.043	0.044	0.044	970,256
2022-11-30	0.041	0.045	0.041	0.044	0.044	1,024,182
2022-11-29	0.045	0.048	0.043	0.043	0.043	1,682,003
2022-11-28	0.054	0.055	0.044	0.049	0.049	7,894,411
2022-11-25	0.035	0.040	0.035	0.039	0.039	427,367
2022-11-24	0.033	0.034	0.033	0.034	0.034	2,365,041
2022-11-23	0.033	0.033	0.033	0.033	0.033	510,100
2022-11-22	0.032	0.033	0.032	0.033	0.033	638,222
2022-11-21	0.031	0.032	0.031	0.032	0.032	145,281
2022-11-18	0.032	0.032	0.032	0.032	0.032	0
2022-11-17	0.032	0.032	0.032	0.032	0.032	200,000
2022-11-16	0.032	0.032	0.032	0.032	0.032	0
2022-11-15	0.032	0.032	0.032	0.032	0.032	244,410
2022-11-14	0.031	0.032	0.031	0.032	0.032	81,090
2022-11-11	0.031	0.031	0.031	0.031	0.031	47,450
2022-11-10	0.030	0.030	0.030	0.030	0.030	0
2022-11-09	0.030	0.030	0.028	0.030	0.030	94,406
2022-11-08	0.028	0.030	0.028	0.030	0.030	4,855
2022-11-07	0.028	0.028	0.028	0.028	0.028	466,319
2022-11-04	0.029	0.029	0.029	0.029	0.029	25,033
2022-11-03	0.029	0.029	0.029	0.029	0.029	125,000
2022-11-02	0.028	0.029	0.028	0.029	0.029	490,600
2022-11-01	0.029	0.029	0.028	0.028	0.028	1,181,953
2022-10-31	0.029	0.029	0.029	0.029	0.029	7,282
2022-10-28	0.029	0.029	0.029	0.029	0.029	145
2022-10-27	0.030	0.030	0.030	0.030	0.030	234,061
2022-10-26	0.030	0.030	0.030	0.030	0.030	0
2022-10-25	0.030	0.030	0.030	0.030	0.030	246,500
2022-10-24	0.030	0.030	0.030	0.030	0.030	61,000
2022-10-21	0.029	0.029	0.029	0.029	0.029	271,100
2022-10-20	0.029	0.029	0.029	0.029	0.029	690,733
2022-10-19	0.030	0.030	0.030	0.030	0.030	1,637
2022-10-18	0.030	0.030	0.030	0.030	0.030	1,176,766
2022-10-17	0.031	0.032	0.026	0.031	0.031	1,793,747
2022-10-14	0.032	0.032	0.032	0.032	0.032	3,750
2022-10-13	0.032	0.032	0.032	0.032	0.032	0
2022-10-12	0.032	0.032	0.032	0.032	0.032	300,000

← NewerPage 17 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.