ASX - Delayed Quote AUD

Odessa Minerals Limited (ODE.AX)

Compare
0.0060 -0.0010 (-14.29%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 3,465,597
Nov 6, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 3,465,597
Nov 5, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 735,106
Nov 4, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 5,104,580
Nov 1, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 3,342,148
Oct 31, 2024 0.0070 0.0080 0.0060 0.0080 0.0080 5,027,434
Oct 30, 2024 0.0070 0.0075 0.0070 0.0070 0.0070 12,386,523
Oct 29, 2024 0.0070 0.0075 0.0070 0.0070 0.0070 20,898,238
Oct 28, 2024 0.0060 0.0065 0.0060 0.0060 0.0060 1,536,862
Oct 25, 2024 0.0070 0.0080 0.0060 0.0060 0.0060 15,281,566
Oct 24, 2024 0.0060 0.0070 0.0055 0.0070 0.0070 2,433,230
Oct 23, 2024 0.0060 0.0060 0.0055 0.0060 0.0060 2,098,403
Oct 22, 2024 0.0060 0.0065 0.0050 0.0050 0.0050 6,042,957
Oct 21, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 12,115,715
Oct 18, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 1,005,000
Oct 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 200,000
Oct 16, 2024 0.0040 0.0060 0.0040 0.0050 0.0050 10,680,261
Oct 15, 2024 0.0050 0.0050 0.0045 0.0045 0.0045 351,405
Oct 14, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 5,776
Oct 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 63,989
Oct 10, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 200,000
Oct 9, 2024 0.0040 0.0045 0.0040 0.0040 0.0040 4,446,914
Oct 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,166,013
Oct 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 3,646,023
Oct 4, 2024 0.0040 0.0050 0.0040 0.0040 0.0040 1,253,634
Oct 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 69,215
Oct 2, 2024 0.0040 0.0045 0.0040 0.0040 0.0040 779,463
Oct 1, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 6,232,371
Sep 30, 2024 0.0030 0.0050 0.0030 0.0040 0.0040 31,968,567
Sep 27, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 26, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 25, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 362,250
Sep 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,000,000
Sep 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 180,079
Sep 20, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 41,833
Sep 19, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 25,100
Sep 18, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 17, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 354,253
Sep 16, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 50,000
Sep 13, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 50,000
Sep 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 19,253
Sep 6, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 5, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 3,400,000
Sep 4, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 1,400,004
Sep 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 58,363
Aug 30, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 29, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 28, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 249,999
Aug 27, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 26, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 46,064
Aug 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 650,000
Aug 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 6,543
Aug 20, 2024 0.0025 0.0030 0.0025 0.0030 0.0030 391,749
Aug 19, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 2,971
Aug 16, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 6,619
Aug 15, 2024 0.0025 0.0030 0.0025 0.0025 0.0025 508,255
Aug 14, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 287,235
Aug 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 168,713
Aug 12, 2024 0.0025 0.0030 0.0025 0.0030 0.0030 9,087
Aug 9, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 328,196
Aug 8, 2024 0.0025 0.0030 0.0025 0.0025 0.0025 348,675
Aug 7, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 174,620
Aug 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 727,144
Aug 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,009,523
Aug 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 283,334
Jul 31, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,327,000
Jul 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 40,000
Jul 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 773,167
Jul 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 110,000
Jul 25, 2024 0.0030 0.0035 0.0030 0.0035 0.0035 1,139,469
Jul 24, 2024 0.0030 0.0035 0.0030 0.0030 0.0030 4,113,135
Jul 23, 2024 0.0025 0.0030 0.0025 0.0025 0.0025 1,072,808
Jul 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 4,479,144
Jul 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 52,265
Jul 17, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 11,362
Jul 16, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 601,599
Jul 15, 2024 0.0030 0.0035 0.0030 0.0035 0.0035 574,078
Jul 12, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jul 11, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 450,399
Jul 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 9, 2024 0.0035 0.0035 0.0030 0.0030 0.0030 425,888
Jul 8, 2024 0.0040 0.0040 0.0030 0.0040 0.0040 1,613,941
Jul 5, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 1,112,854
Jul 4, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 11,391,049
Jul 3, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 960,003
Jul 2, 2024 0.0030 0.0030 0.0025 0.0030 0.0030 575,344
Jul 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 45,400
Jun 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,537,375
Jun 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 4,614,893
Jun 26, 2024 0.0040 0.0040 0.0030 0.0040 0.0040 667,591
Jun 25, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 656,808
Jun 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 772,735
Jun 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 156,243
Jun 20, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 423,595
Jun 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 12,575,787
Jun 18, 2024 0.0035 0.0035 0.0030 0.0030 0.0030 610,014
Jun 17, 2024 0.0030 0.0035 0.0030 0.0035 0.0035 555,648
Jun 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 4,510,000
Jun 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 750,000
Jun 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 772,130
Jun 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 155,000
Jun 7, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 24,500
Jun 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 203,511
Jun 4, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 1,577,047
Jun 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,098,184
May 31, 2024 0.0035 0.0040 0.0035 0.0040 0.0040 41,335
May 30, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 473,762
May 29, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 785,490
May 28, 2024 0.0035 0.0040 0.0030 0.0040 0.0040 362,349
May 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 19,508
May 24, 2024 0.0035 0.0040 0.0030 0.0040 0.0040 246,285
May 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1
May 22, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 720,395
May 21, 2024 0.0040 0.0040 0.0030 0.0040 0.0040 356,596
May 20, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 368,560
May 17, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 1,404,950
May 16, 2024 0.0035 0.0040 0.0035 0.0040 0.0040 1,000,815
May 15, 2024 0.0040 0.0040 0.0035 0.0040 0.0040 681,757
May 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,496,379
May 13, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 1,204,004
May 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 9, 2024 0.0035 0.0040 0.0035 0.0040 0.0040 89,401
May 8, 2024 0.0035 0.0040 0.0030 0.0040 0.0040 13,895,167
May 7, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 2,411,868
May 6, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 4,073,777
May 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 3,120,791
May 2, 2024 0.0040 0.0045 0.0040 0.0040 0.0040 936,640
May 1, 2024 0.0045 0.0045 0.0040 0.0040 0.0040 2,831,486
Apr 30, 2024 0.0040 0.0045 0.0040 0.0040 0.0040 17,863,412
Apr 29, 2024 0.0040 0.0045 0.0040 0.0045 0.0045 1,009,594
Apr 26, 2024 0.0045 0.0050 0.0045 0.0050 0.0050 29,496
Apr 24, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 2,463,143
Apr 23, 2024 0.0040 0.0050 0.0040 0.0040 0.0040 1,201,348
Apr 22, 2024 0.0050 0.0055 0.0045 0.0050 0.0050 11,905,916
Apr 19, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 285,953
Apr 18, 2024 0.0045 0.0050 0.0045 0.0050 0.0050 860,281
Apr 17, 2024 0.0045 0.0045 0.0040 0.0040 0.0040 372,730
Apr 16, 2024 0.0045 0.0050 0.0045 0.0050 0.0050 417,924
Apr 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 162,494
Apr 12, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 1,069,256
Apr 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 5,943
Apr 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 596,200
Apr 9, 2024 0.0050 0.0060 0.0050 0.0050 0.0050 14,033,551
Apr 8, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 678,836
Apr 5, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 716,974
Apr 4, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 840,823
Apr 3, 2024 0.0050 0.0060 0.0050 0.0050 0.0050 2,917,143
Apr 2, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 997,701
Mar 28, 2024 0.0060 0.0060 0.0055 0.0060 0.0060 637,225
Mar 27, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 100,081
Mar 26, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 1,536,201
Mar 25, 2024 0.0050 0.0055 0.0050 0.0050 0.0050 1,321,048
Mar 22, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 1,372,124
Mar 21, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 1,001,441
Mar 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,332,749
Mar 19, 2024 0.0050 0.0055 0.0050 0.0050 0.0050 2,531,917
Mar 18, 2024 0.0050 0.0055 0.0050 0.0050 0.0050 4,664,209
Mar 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 14, 2024 0.0055 0.0055 0.0050 0.0050 0.0050 501,721
Mar 13, 2024 0.0055 0.0060 0.0055 0.0060 0.0060 1,125,000
Mar 12, 2024 0.0055 0.0060 0.0055 0.0060 0.0060 1,465,127
Mar 11, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 471,098
Mar 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 8,900
Mar 7, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 26,795
Mar 6, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 445,283
Mar 5, 2024 0.0060 0.0060 0.0050 0.0055 0.0055 480,336
Mar 4, 2024 0.0065 0.0070 0.0060 0.0060 0.0060 9,717,560
Mar 1, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 29, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 389,060
Feb 28, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 936,968
Feb 27, 2024 0.0080 0.0090 0.0070 0.0070 0.0070 14,235,931
Feb 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 23, 2024 0.0070 0.0090 0.0070 0.0080 0.0080 32,067,089
Feb 22, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 293,474
Feb 21, 2024 0.0070 0.0070 0.0065 0.0070 0.0070 33,765
Feb 20, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 2,819,272
Feb 19, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,900,905
Feb 16, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 15, 2024 0.0060 0.0065 0.0060 0.0060 0.0060 300,024
Feb 14, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,166,667
Feb 13, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 79,220
Feb 12, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 98,959
Feb 9, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 546,603
Feb 8, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 178,541
Feb 7, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 2,019,101
Feb 6, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 3,344,120
Feb 5, 2024 0.0060 0.0065 0.0060 0.0060 0.0060 11,318,322
Feb 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,181
Feb 1, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 4,728,816
Jan 31, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 436,839
Jan 30, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 3,966,078
Jan 29, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 14,484,638
Jan 25, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 1,008,156
Jan 24, 2024 0.0080 0.0090 0.0070 0.0070 0.0070 940,283
Jan 23, 2024 0.0075 0.0080 0.0075 0.0080 0.0080 1,377,138
Jan 22, 2024 0.0090 0.0100 0.0070 0.0080 0.0080 19,087,818
Jan 19, 2024 0.0090 0.0090 0.0085 0.0090 0.0090 2,390,346
Jan 18, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 9,274,087
Jan 17, 2024 0.0080 0.0080 0.0075 0.0080 0.0080 944,332
Jan 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 126,739
Jan 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 185
Jan 12, 2024 0.0085 0.0085 0.0080 0.0080 0.0080 2,405,578
Jan 11, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 2,217,158
Jan 10, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 101,705
Jan 9, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 8,628,116
Jan 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 215,951
Jan 5, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 901,012
Jan 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 51,412
Jan 3, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 23,884
Jan 2, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 725,115
Dec 29, 2023 0.0075 0.0090 0.0075 0.0090 0.0090 3,087,168
Dec 28, 2023 0.0075 0.0080 0.0075 0.0080 0.0080 209,547
Dec 27, 2023 0.0070 0.0075 0.0070 0.0070 0.0070 12,283
Dec 22, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 24,971
Dec 21, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 25,000
Dec 20, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 339,271
Dec 19, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 31,620
Dec 18, 2023 0.0080 0.0080 0.0075 0.0075 0.0075 143,300
Dec 15, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Dec 14, 2023 0.0070 0.0075 0.0070 0.0075 0.0075 243,000
Dec 13, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 2,432,928
Dec 12, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 676,813
Dec 11, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 11,208,987
Dec 8, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 50,546
Dec 7, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 658,437
Dec 6, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 312,148
Dec 5, 2023 0.0070 0.0075 0.0070 0.0070 0.0070 1,333,024
Dec 4, 2023 0.0080 0.0085 0.0080 0.0080 0.0080 1,785,056
Dec 1, 2023 0.0085 0.0085 0.0080 0.0085 0.0085 1,017,552
Nov 30, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 131,660
Nov 29, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 345,500
Nov 28, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 16,922
Nov 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 435,000
Nov 24, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 10,821,128
Nov 23, 2023 0.0100 0.0100 0.0080 0.0080 0.0080 8,377,607
Nov 22, 2023 0.0100 0.0100 0.0090 0.0100 0.0100 4,192,274
Nov 21, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 2,346,163
Nov 20, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 3,929,881
Nov 17, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 12,493,681
Nov 16, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 6,925,094
Nov 15, 2023 0.0100 0.0140 0.0100 0.0100 0.0100 73,534,203
Nov 14, 2023 0.0080 0.0080 0.0070 0.0080 0.0080 2,239,030
Nov 13, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 7,844,865
Nov 10, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,350,001
Nov 9, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 4,210,943
Nov 8, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 3,922,499
Nov 7, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 270,343
Nov 6, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 1,571,790

Related Tickers