Odyssey Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.022	0.022	0.022	0.022	0.022	204
2025-05-22	0.024	0.024	0.023	0.023	0.023	17,899
2025-05-21	0.025	0.025	0.025	0.025	0.025	0
2025-05-20	0.025	0.025	0.025	0.025	0.025	0
2025-05-19	0.024	0.025	0.023	0.025	0.025	579,559
2025-05-16	0.021	0.023	0.021	0.023	0.023	359,840
2025-05-15	0.022	0.023	0.021	0.023	0.023	718,188
2025-05-14	0.020	0.020	0.020	0.020	0.020	1,199,885
2025-05-13	0.020	0.020	0.019	0.020	0.020	236,289
2025-05-12	0.021	0.021	0.020	0.020	0.020	228,034
2025-05-09	0.020	0.020	0.020	0.020	0.020	0
2025-05-08	0.021	0.021	0.020	0.020	0.020	193,549
2025-05-07	0.021	0.021	0.020	0.021	0.021	1,237,583
2025-05-06	0.020	0.020	0.020	0.020	0.020	886
2025-05-05	0.023	0.023	0.020	0.020	0.020	799,420
2025-05-02	0.022	0.023	0.021	0.023	0.023	811,590
2025-05-01	0.023	0.023	0.023	0.023	0.023	175,669
2025-04-30	0.025	0.025	0.024	0.024	0.024	534,458
2025-04-29	0.025	0.025	0.024	0.024	0.024	88,005
2025-04-28	0.023	0.026	0.023	0.026	0.026	1,434,479
2025-04-24	0.023	0.024	0.023	0.024	0.024	47,161
2025-04-23	0.025	0.025	0.023	0.024	0.024	1,322,207
2025-04-22	0.022	0.025	0.022	0.025	0.025	2,781,538
2025-04-17	0.022	0.022	0.021	0.022	0.022	427,641
2025-04-16	0.021	0.022	0.021	0.021	0.021	880,508
2025-04-15	0.020	0.021	0.020	0.021	0.021	1,070,900
2025-04-14	0.019	0.019	0.019	0.019	0.019	2,205,744
2025-04-11	0.018	0.018	0.017	0.017	0.017	615,400
2025-04-10	0.018	0.018	0.018	0.018	0.018	514,222
2025-04-09	0.017	0.017	0.016	0.017	0.017	617,334
2025-04-08	0.016	0.016	0.016	0.016	0.016	0
2025-04-07	0.017	0.019	0.016	0.016	0.016	3,275,174
2025-04-04	0.018	0.018	0.018	0.018	0.018	1,012,632
2025-04-03	0.019	0.019	0.018	0.018	0.018	4,510,796
2025-04-02	0.020	0.020	0.017	0.018	0.018	4,419,060
2025-04-01	0.021	0.021	0.020	0.020	0.020	1,305,441
2025-03-31	0.022	0.022	0.022	0.022	0.022	515,174
2025-03-28	0.021	0.023	0.021	0.023	0.023	1,129,999
2025-03-27	0.022	0.022	0.021	0.021	0.021	731,368
2025-03-26	0.023	0.023	0.023	0.023	0.023	25,585
2025-03-25	0.022	0.022	0.022	0.022	0.022	22,520
2025-03-24	0.023	0.023	0.023	0.023	0.023	276,873
2025-03-21	0.022	0.022	0.022	0.022	0.022	26,226
2025-03-20	0.022	0.022	0.021	0.021	0.021	730,920
2025-03-19	0.021	0.022	0.021	0.021	0.021	747,960
2025-03-18	0.021	0.021	0.021	0.021	0.021	1,172,958
2025-03-17	0.020	0.020	0.020	0.020	0.020	40,752
2025-03-14	0.020	0.020	0.020	0.020	0.020	358,599
2025-03-13	0.021	0.021	0.021	0.021	0.021	100,000
2025-03-12	0.021	0.021	0.020	0.021	0.021	578,666
2025-03-11	0.022	0.022	0.020	0.020	0.020	1,232,497
2025-03-10	0.020	0.022	0.020	0.022	0.022	428,054
2025-03-07	0.021	0.021	0.021	0.021	0.021	0
2025-03-06	0.021	0.021	0.021	0.021	0.021	24,314
2025-03-05	0.021	0.023	0.021	0.023	0.023	683,857
2025-03-04	0.020	0.020	0.020	0.020	0.020	96,318
2025-03-03	0.021	0.021	0.021	0.021	0.021	388,281
2025-02-28	0.021	0.021	0.020	0.020	0.020	157,931
2025-02-27	0.021	0.021	0.021	0.021	0.021	0
2025-02-26	0.021	0.021	0.021	0.021	0.021	450,000

← NewerPage 7 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.