Oceana Lithium Limited (OCN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:23PM AEDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 03 Oct 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 75,096 |
| 02 Oct 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 01 Oct 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 30 Sept 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,851 |
| 27 Sept 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 5,755 |
| 26 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 87,742 |
| 25 Sept 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0300 | 0.0300 | 86,276 |
| 24 Sept 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 112,286 |
| 23 Sept 2024 | 0.0330 | 0.0370 | 0.0310 | 0.0370 | 0.0370 | 95,060 |
| 20 Sept 2024 | 0.0390 | 0.0390 | 0.0330 | 0.0330 | 0.0330 | 50,755 |
| 19 Sept 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 18 Sept 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 1,858 |
| 17 Sept 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 67,000 |
| 16 Sept 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 215,101 |
| 13 Sept 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 405,030 |
| 12 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 39 |
| 11 Sept 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 120,013 |
| 10 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,001 |
| 09 Sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 5,994 |
| 06 Sept 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 05 Sept 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 23,000 |
| 04 Sept 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 22,000 |
| 03 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,863 |
| 02 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 30 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,462 |
| 29 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,320 |
| 28 Aug 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 158,812 |
| 27 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 26 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 31,032 |
| 23 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 22 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 21 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 20 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,428 |
| 19 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 16 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 Aug 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 60,000 |
| 14 Aug 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 39 |
| 13 Aug 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 50,000 |
| 12 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 09 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 08 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 07 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 06 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 115 |
| 05 Aug 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 101,028 |
| 02 Aug 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 112,934 |
| 01 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 31 July 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 232,283 |
| 30 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,362 |
| 29 July 2024 | 0.0430 | 0.0430 | 0.0370 | 0.0390 | 0.0390 | 239,291 |
| 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 |
| *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.