Oceana Lithium Limited (OCN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:53PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 25 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 24 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 23 July 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 75,269 |
| 22 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,000 |
| 19 July 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 5,517 |
| 18 July 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 232,242 |
| 17 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 116,167 |
| 16 July 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 71,334 |
| 15 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 11 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 10 July 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 74,786 |
| 09 July 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 62,531 |
| 08 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 05 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 04 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 03 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 8,212 |
| 02 July 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 9,455 |
| 01 July 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,055 |
| 28 June 2024 | 0.0430 | 0.0430 | 0.0340 | 0.0340 | 0.0340 | 604,246 |
| 27 June 2024 | 0.0320 | 0.0430 | 0.0320 | 0.0430 | 0.0430 | 586,601 |
| 26 June 2024 | 0.0400 | 0.0410 | 0.0310 | 0.0310 | 0.0310 | 298,240 |
| 25 June 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 96,361 |
| 24 June 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 45,865 |
| 21 June 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 20 June 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 170,300 |
| 19 June 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 106,004 |
| 18 June 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 76,256 |
| 17 June 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 30,516 |
| 14 June 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 276,053 |
| 13 June 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 50,215 |
| 12 June 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 23,001 |
| 11 June 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 480,819 |
| 07 June 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 140 |
| 06 June 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 148,596 |
| 05 June 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,904 |
| 04 June 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,010 |
| 03 June 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 51,472 |
| 31 May 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 30 May 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 65,000 |
| 29 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 1,228,557 |
| 28 May 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 5,128 |
| 27 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 25,008 |
| 24 May 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 37,927 |
| 23 May 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 106,111 |
| 22 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 71,999 |
| 21 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 108,649 |
| 20 May 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 120,350 |
| 17 May 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 423,812 |
| 16 May 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 219,914 |
| 15 May 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 162,681 |
| 14 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 13 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 10 May 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 60,000 |
| 09 May 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 5,400 |
| 08 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 152,747 |
| 07 May 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0510 | 0.0510 | 80,690 |
| 06 May 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 25,000 |
| 03 May 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 68,644 |
| 02 May 2024 | 0.0580 | 0.0580 | 0.0530 | 0.0530 | 0.0530 | 24,156 |
| 01 May 2024 | 0.0480 | 0.0560 | 0.0480 | 0.0560 | 0.0560 | 393,727 |
| 30 Apr 2024 | 0.0520 | 0.0570 | 0.0470 | 0.0500 | 0.0500 | 372,531 |
| 29 Apr 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 26,831 |
| 26 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 74,130 |
| 24 Apr 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 33,984 |
| 23 Apr 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 465,603 |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 302,226 |
| 19 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Apr 2024 | 0.0570 | 0.0570 | 0.0500 | 0.0500 | 0.0500 | 4,100 |
| 17 Apr 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 30,345 |
| 16 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 19,655 |
| 15 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 7,194 |
| 12 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 11 Apr 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0510 | 0.0510 | 92,979 |
| 10 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 09 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 08 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 73,141 |
| 05 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 04 Apr 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 2,347 |
| 03 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 02 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 81 |
| 28 Mar 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 50,000 |
| 27 Mar 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 200,000 |
| 26 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 12,216 |
| 25 Mar 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 3,000 |
| 22 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 254 |
| 21 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 20 Mar 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 104 |
| 19 Mar 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 111,378 |
| 18 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 15 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 14 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 13 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 24,778 |
| 12 Mar 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 21,835 |
| 11 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 27,878 |
| 08 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 107,638 |
| 07 Mar 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 33,615 |
| 06 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 10,000 |
| 05 Mar 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 4,754 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.