Odessa Minerals Limited (ODE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0039

-0.0001

(-2.50%)

At close: 03:58PM AEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.0030	0.0030	0.0030	0.0039	0.0039	3,907,162
03 May 2024	0.0040	0.0040	0.0030	0.0040	0.0040	1,717,988
02 May 2024	0.0040	0.0045	0.0040	0.0045	0.0045	1,011,730
01 May 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,800,128
30 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	11,238,855
29 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	200,000
26 Apr 2024	0.0040	0.0045	0.0040	0.0045	0.0045	1,667,026
24 Apr 2024	0.0040	0.0045	0.0040	0.0045	0.0045	1,163,999
23 Apr 2024	0.0045	0.0050	0.0045	0.0045	0.0045	2,209,659
22 Apr 2024	0.0050	0.0060	0.0045	0.0050	0.0050	17,836,218
19 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	32,607
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,034
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.0040	0.0050	0.0040	0.0040	0.0040	2,244,333
11 Apr 2024	0.0050	0.0050	0.0040	0.0050	0.0050	431,589
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,264,987
08 Apr 2024	0.0050	0.0055	0.0050	0.0050	0.0050	1,003,138
05 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	400,000
04 Apr 2024	0.0050	0.0055	0.0050	0.0055	0.0055	243,912
03 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	835,000
02 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,778
28 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	774,713
27 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	103,563
26 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	48,699
25 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	307
22 Mar 2024	0.0055	0.0055	0.0050	0.0050	0.0050	835,172
21 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	1,035,000
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,187,539
19 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,050,001
18 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,182,645
15 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,300,000
14 Mar 2024	0.0055	0.0060	0.0050	0.0060	0.0060	928,471
13 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	113,490
12 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	18,631
11 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	317,455
08 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
07 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	75,330
06 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,718,680
05 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	3,687,971
04 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	6,430,670
01 Mar 2024	0.0060	0.0065	0.0060	0.0065	0.0065	1,465,714
29 Feb 2024	0.0060	0.0065	0.0060	0.0065	0.0065	1,610,314
28 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	4,500,345
27 Feb 2024	0.0080	0.0080	0.0060	0.0070	0.0070	4,765,983
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.0070	0.0090	0.0070	0.0080	0.0080	10,913,309
22 Feb 2024	0.0065	0.0070	0.0060	0.0060	0.0060	1,731,398
21 Feb 2024	0.0060	0.0065	0.0060	0.0065	0.0065	1,205,253
20 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	8,227
19 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,080,000
16 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	2,285,763
15 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	450,000
14 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	155,000
13 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	745,674
12 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,698
09 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,911,030
06 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200,094
05 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	451,726
02 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	528,537
01 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
31 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	569
30 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,198,642
29 Jan 2024	0.0080	0.0080	0.0065	0.0070	0.0070	13,577,607
25 Jan 2024	0.0070	0.0075	0.0070	0.0075	0.0075	344,030
24 Jan 2024	0.0090	0.0090	0.0070	0.0070	0.0070	4,941,142
23 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,970,559
22 Jan 2024	0.0090	0.0090	0.0070	0.0080	0.0080	16,527,182
19 Jan 2024	0.0090	0.0090	0.0085	0.0085	0.0085	1,311,714
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,395,138
16 Jan 2024	0.0075	0.0075	0.0075	0.0075	0.0075	200,000
15 Jan 2024	0.0075	0.0080	0.0070	0.0075	0.0075	1,837,538
12 Jan 2024	0.0080	0.0085	0.0080	0.0080	0.0080	2,064,987
11 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	758,523
10 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	755,000
09 Jan 2024	0.0090	0.0090	0.0085	0.0090	0.0090	2,591,033
08 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	438,206
05 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,583,976
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	773,293
29 Dec 2023	0.0075	0.0080	0.0075	0.0080	0.0080	1,324,296
28 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Dec 2023	0.0075	0.0075	0.0070	0.0070	0.0070	300,000
22 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	270,139
21 Dec 2023	0.0070	0.0075	0.0070	0.0075	0.0075	202,001
20 Dec 2023	0.0070	0.0075	0.0070	0.0075	0.0075	1,023,927
19 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	233,769
18 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	42,484
15 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	294,200
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,060,000
12 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	653,571
11 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	6,557,702
08 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6629+0.0016(+0.25%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.79+0.68(+0.87%)

GOLD2,329.50+20.90(+0.91%)

Bitcoin AUD96,823.83+471.95(+0.49%)

Odessa Minerals Limited (ODE.XA)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6629
+0.0016(+0.25%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.79
+0.68(+0.87%)

GOLD
2,329.50
+20.90(+0.91%)

Bitcoin AUD
96,823.83
+471.95(+0.49%)