Oceana Lithium Limited (OCN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:39PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 5,539 |
| 01 Mar 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 29 Feb 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 28 Feb 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 7,937 |
| 27 Feb 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 49,051 |
| 26 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 23 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 24,238 |
| 22 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 21 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 20 Feb 2024 | 0.0600 | 0.0610 | 0.0550 | 0.0550 | 0.0550 | 167,126 |
| 19 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 803 |
| 16 Feb 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 6,961 |
| 15 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 14 Feb 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 2 |
| 13 Feb 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 75,710 |
| 12 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 36,704 |
| 09 Feb 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 25,176 |
| 08 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 17 |
| 07 Feb 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 84,501 |
| 06 Feb 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 52,550 |
| 05 Feb 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 44,173 |
| 02 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 01 Feb 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 117,318 |
| 31 Jan 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 15,300 |
| 30 Jan 2024 | 0.0700 | 0.0700 | 0.0610 | 0.0630 | 0.0630 | 245,839 |
| 29 Jan 2024 | 0.0760 | 0.0780 | 0.0700 | 0.0700 | 0.0700 | 43,554 |
| 25 Jan 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 24 Jan 2024 | 0.0770 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 10,875 |
| 23 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 11 |
| 22 Jan 2024 | 0.0750 | 0.0770 | 0.0700 | 0.0700 | 0.0700 | 73,513 |
| 19 Jan 2024 | 0.0790 | 0.0790 | 0.0720 | 0.0750 | 0.0750 | 163,230 |
| 18 Jan 2024 | 0.0860 | 0.0860 | 0.0790 | 0.0790 | 0.0790 | 42,790 |
| 17 Jan 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 26,280 |
| 16 Jan 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 117,010 |
| 15 Jan 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 126,996 |
| 12 Jan 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 200,114 |
| 11 Jan 2024 | 0.0920 | 0.0940 | 0.0920 | 0.0920 | 0.0920 | 25,947 |
| 10 Jan 2024 | 0.1000 | 0.1050 | 0.0930 | 0.0930 | 0.0930 | 196,997 |
| 09 Jan 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 106,875 |
| 08 Jan 2024 | 0.1050 | 0.1050 | 0.0990 | 0.1000 | 0.1000 | 103,141 |
| 05 Jan 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 417,831 |
| 04 Jan 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,100 |
| 03 Jan 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 16,132 |
| 02 Jan 2024 | 0.1200 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 114,153 |
| 29 Dec 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 28 Dec 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,000 |
| 27 Dec 2023 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 41,607 |
| 22 Dec 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 32,616 |
| 21 Dec 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,297 |
| 20 Dec 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 77,265 |
| 19 Dec 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
| 18 Dec 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 55,000 |
| 15 Dec 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 48,334 |
| 14 Dec 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 9,316 |
| *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.