Odyssey Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.031	0.031	0.028	0.028	0.028	1,644,647
2025-11-06	0.027	0.031	0.027	0.031	0.031	925,464
2025-11-05	0.027	0.028	0.026	0.026	0.026	5,120,426
2025-11-04	0.029	0.030	0.027	0.028	0.028	1,607,641
2025-11-03	0.030	0.031	0.030	0.030	0.030	204,632
2025-10-31	0.030	0.030	0.029	0.029	0.029	2,056,773
2025-10-30	0.030	0.030	0.029	0.029	0.029	190,234
2025-10-29	0.030	0.031	0.029	0.031	0.031	1,544,494
2025-10-28	0.033	0.033	0.031	0.031	0.031	4,807,212
2025-10-27	0.032	0.033	0.031	0.033	0.033	1,183,701
2025-10-24	0.035	0.035	0.033	0.033	0.033	1,357,818
2025-10-23	0.034	0.035	0.032	0.034	0.034	4,272,570
2025-10-22	0.035	0.035	0.033	0.035	0.035	2,390,817
2025-10-21	0.037	0.038	0.037	0.037	0.037	3,380,727
2025-10-20	0.036	0.037	0.035	0.036	0.036	3,184,242
2025-10-17	0.038	0.040	0.036	0.036	0.036	8,549,275
2025-10-16	0.037	0.039	0.036	0.038	0.038	2,379,236
2025-10-15	0.037	0.038	0.034	0.036	0.036	6,923,570
2025-10-14	0.040	0.040	0.035	0.036	0.036	3,541,292
2025-10-13	0.040	0.040	0.037	0.038	0.038	2,043,084
2025-10-10	0.036	0.039	0.036	0.038	0.038	2,151,417
2025-10-09	0.040	0.040	0.037	0.037	0.037	2,657,505
2025-10-08	0.042	0.042	0.040	0.040	0.040	1,773,907
2025-10-07	0.040	0.042	0.039	0.042	0.042	3,522,569
2025-10-06	0.040	0.041	0.038	0.038	0.038	2,024,725
2025-10-03	0.042	0.042	0.038	0.039	0.039	7,761,862
2025-10-02	0.043	0.043	0.041	0.042	0.042	1,413,305
2025-10-01	0.044	0.044	0.041	0.041	0.041	1,774,768
2025-09-30	0.046	0.046	0.040	0.042	0.042	5,482,055
2025-09-29	0.045	0.046	0.043	0.045	0.045	6,334,325
2025-09-26	0.039	0.042	0.039	0.040	0.040	7,686,588
2025-09-25	0.039	0.039	0.036	0.038	0.038	7,016,566
2025-09-24	0.033	0.036	0.033	0.035	0.035	4,495,799
2025-09-23	0.031	0.034	0.031	0.034	0.034	6,279,936
2025-09-22	0.030	0.032	0.030	0.031	0.031	6,050,393
2025-09-19	0.030	0.030	0.029	0.029	0.029	751,057
2025-09-18	0.030	0.030	0.029	0.029	0.029	1,948,704
2025-09-17	0.030	0.031	0.029	0.029	0.029	446,239
2025-09-16	0.032	0.032	0.030	0.030	0.030	1,209,138
2025-09-15	0.030	0.032	0.030	0.032	0.032	3,974,587
2025-09-12	0.030	0.033	0.029	0.031	0.031	7,845,524
2025-09-11	0.030	0.030	0.028	0.030	0.030	2,333,301
2025-09-10	0.030	0.030	0.028	0.030	0.030	3,358,229
2025-09-09	0.029	0.031	0.029	0.029	0.029	8,776,772
2025-09-08	0.027	0.029	0.027	0.028	0.028	1,538,587
2025-09-05	0.026	0.028	0.026	0.027	0.027	983,899
2025-09-04	0.029	0.029	0.027	0.028	0.028	2,796,571
2025-09-03	0.029	0.032	0.029	0.029	0.029	11,492,219
2025-09-02	0.028	0.030	0.026	0.030	0.030	9,418,289
2025-09-01	0.027	0.028	0.025	0.028	0.028	7,956,675
2025-08-29	0.026	0.028	0.026	0.028	0.028	792,527
2025-08-28	0.027	0.028	0.026	0.027	0.027	1,524,180
2025-08-27	0.025	0.027	0.025	0.027	0.027	1,979,608
2025-08-26	0.025	0.025	0.023	0.025	0.025	4,037,061
2025-08-25	0.027	0.027	0.026	0.026	0.026	2,632,568
2025-08-22	0.027	0.027	0.026	0.027	0.027	3,737,538
2025-08-21	0.028	0.028	0.026	0.027	0.027	2,343,948
2025-08-20	0.028	0.028	0.027	0.028	0.028	306,307
2025-08-19	0.029	0.029	0.027	0.028	0.028	3,513,137
2025-08-18	0.028	0.030	0.028	0.030	0.030	2,000,441

← NewerPage 5 of 22 · 1,265 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.