Odessa Minerals Limited (ODE.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 971,637 |
| 03 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 209,374 |
| 02 Oct 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,878,809 |
| 01 Oct 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,548,748 |
| 30 Sept 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 5,296,124 |
| 27 Sept 2024 | - | - | - | - | - | - |
| 26 Sept 2024 | - | - | - | - | - | - |
| 25 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 290,000 |
| 24 Sept 2024 | - | - | - | - | - | - |
| 23 Sept 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 350,000 |
| 20 Sept 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 648,018 |
| 19 Sept 2024 | - | - | - | - | - | - |
| 18 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,000 |
| 17 Sept 2024 | - | - | - | - | - | - |
| 16 Sept 2024 | - | - | - | - | - | - |
| 13 Sept 2024 | - | - | - | - | - | - |
| 12 Sept 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 425,000 |
| 11 Sept 2024 | - | - | - | - | - | - |
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | - | - | - | - | - | - |
| 06 Sept 2024 | - | - | - | - | - | - |
| 05 Sept 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 5,000,000 |
| 04 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 250,000 |
| 03 Sept 2024 | - | - | - | - | - | - |
| 02 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
| 30 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 333,333 |
| 29 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 150,000 |
| 28 Aug 2024 | - | - | - | - | - | - |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | - | - | - | - | - | - |
| 23 Aug 2024 | - | - | - | - | - | - |
| 22 Aug 2024 | - | - | - | - | - | - |
| 21 Aug 2024 | - | - | - | - | - | - |
| 20 Aug 2024 | - | - | - | - | - | - |
| 19 Aug 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 1,111,336 |
| 16 Aug 2024 | - | - | - | - | - | - |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | - | - | - | - | - | - |
| 13 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 300,000 |
| 12 Aug 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 101,052 |
| 09 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 739,266 |
| 08 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 331,103 |
| 07 Aug 2024 | - | - | - | - | - | - |
| 06 Aug 2024 | - | - | - | - | - | - |
| 05 Aug 2024 | - | - | - | - | - | - |
| 02 Aug 2024 | - | - | - | - | - | - |
| 01 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 216,666 |
| 31 July 2024 | 0.0025 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 1,446,663 |
| 30 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 |
| 29 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 105,180 |
| 26 July 2024 | - | - | - | - | - | - |
| 25 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 67,023 |
| 24 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 80,000 |
| 23 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 925,915 |
| 22 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 978,359 |
| 19 July 2024 | - | - | - | - | - | - |
| 18 July 2024 | - | - | - | - | - | - |
| 17 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,526 |
| 16 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,603,501 |
| 15 July 2024 | - | - | - | - | - | - |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | - | - | - | - | - | - |
| 10 July 2024 | - | - | - | - | - | - |
| 09 July 2024 | - | - | - | - | - | - |
| 08 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 215,416 |
| 05 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 133,825 |
| 04 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 4,696,459 |
| 03 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 40,156 |
| 02 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,041 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 79,841 |
| 27 June 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 809,063 |
| 26 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 150,000 |
| 25 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 278,773 |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 681,910 |
| 20 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,000 |
| 19 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 9,533,953 |
| 18 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,261,577 |
| 17 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 452,515 |
| 14 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 250,000 |
| 13 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 320,000 |
| 12 June 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 3,125,000 |
| 11 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,150,000 |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 25,000 |
| 05 June 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 545,734 |
| 04 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 3,681,841 |
| 03 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 247,276 |
| 31 May 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 217,058 |
| 30 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,456,979 |
| 29 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 968,261 |
| 28 May 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 705,285 |
| 27 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,497,275 |
| 24 May 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 145,794 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,178,107 |
| 21 May 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,896,090 |
| 20 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 49,000 |
| 17 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 130,000 |
| *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.