Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Odessa Minerals Limited (ODE.AX)

0.0050
-0.0010
(-16.67%)
At close: 4:10:45 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.00500.00500.00500.00500.0050169,533
May 5, 20250.00500.00600.00500.00600.0060131,797
May 2, 20250.00500.00550.00500.00500.005012,595
May 1, 20250.00600.00600.00600.00600.006012,554
Apr 30, 20250.00600.00600.00500.00500.00501,838,629
Apr 29, 20250.00600.00700.00550.00700.0070564,824
Apr 28, 20250.00700.00700.00500.00600.0060742,649
Apr 24, 20250.00650.00700.00600.00700.0070124,159
Apr 23, 20250.00500.00600.00500.00600.006032,572
Apr 22, 20250.00600.00700.00550.00700.00701,259,256
Apr 17, 20250.00700.00700.00600.00600.00601,324,948
Apr 16, 20250.00700.00700.00700.00700.007058,901
Apr 15, 20250.00600.00600.00600.00600.00601,442,230
Apr 14, 20250.00600.00700.00600.00700.00701,276,425
Apr 11, 20250.00600.00650.00600.00600.00601,130,824
Apr 10, 20250.00600.00700.00600.00700.00703,005,149
Apr 9, 20250.00600.00700.00600.00600.00602,547,024
Apr 8, 20250.00550.00700.00550.00700.00701,316,313
Apr 7, 20250.00600.00600.00600.00600.006011,621,542
Apr 4, 20250.00650.00700.00600.00700.0070651,142
Apr 3, 20250.00700.00700.00650.00700.00701,960,412
Apr 2, 20250.00700.00700.00600.00600.006011,515,413
Apr 1, 20250.00700.00700.00700.00700.00702,380,036
Mar 31, 20250.00600.00650.00600.00600.006036,068
Mar 28, 20250.00600.00700.00600.00700.0070117,378
Mar 27, 20250.00600.00600.00600.00600.0060799,010
Mar 26, 20250.00600.00600.00550.00600.00604,007,797
Mar 25, 20250.00650.00700.00650.00700.00702,063,398
Mar 24, 20250.00550.00700.00550.00700.00708,329,109
Mar 21, 20250.00600.00600.00600.00600.00601,108
Mar 20, 20250.00500.00600.00500.00600.00604,701
Mar 19, 20250.00500.00500.00500.00500.0050-
Mar 18, 20250.00500.00550.00500.00500.0050122,057
Mar 17, 20250.00500.00550.00500.00500.0050852,676
Mar 14, 20250.00500.00600.00500.00600.0060186,728
Mar 13, 20250.00600.00600.00500.00600.00609,001,631
Mar 12, 20250.00550.00600.00550.00600.00601,103,518
Mar 11, 20250.00500.00550.00500.00550.00556,993
Mar 10, 20250.00500.00500.00500.00500.0050-
Mar 7, 20250.00500.00500.00500.00500.0050-
Mar 6, 20250.00500.00500.00500.00500.00501,100,000
Mar 5, 20250.00500.00500.00500.00500.0050200,000
Mar 4, 20250.00500.00500.00500.00500.00507,400,000
Mar 3, 20250.00500.00550.00500.00550.0055143,000
Feb 28, 20250.00500.00500.00500.00500.0050100,000
Feb 27, 20250.00500.00500.00500.00500.0050-
Feb 26, 20250.00500.00500.00500.00500.0050-
Feb 25, 20250.00600.00600.00500.00500.00506,132,024
Feb 24, 20250.00650.00650.00650.00650.00659,460
Feb 21, 20250.00700.00700.00600.00600.00602,566,467
Feb 20, 20250.00600.00700.00600.00700.0070966,807
Feb 19, 20250.00700.00700.00700.00700.007013
Feb 18, 20250.00600.00650.00600.00600.00603,648,032
Feb 17, 20250.00700.00700.00600.00700.0070681,395
Feb 14, 20250.00700.00700.00700.00700.0070125,960
Feb 13, 20250.00600.00700.00600.00600.00606,542,929
Feb 12, 20250.00700.00700.00500.00500.00501,071,411
Feb 11, 20250.00600.00600.00600.00600.006015,476
Feb 10, 20250.00500.00600.00500.00600.0060599,709
Feb 7, 20250.00600.00700.00550.00600.00605,871,175
Feb 6, 20250.00600.00600.00600.00600.00601,228
Feb 5, 20250.00600.00600.00500.00600.00602,222,055
Feb 4, 20250.00500.00550.00500.00550.0055172,721
Feb 3, 20250.00500.00550.00500.00500.00501,194,650
Jan 31, 20250.00550.00550.00550.00550.0055751,646
Jan 30, 20250.00550.00550.00550.00550.00551,248,354
Jan 29, 20250.00600.00600.00600.00600.00601,150
Jan 28, 20250.00700.00700.00600.00650.00651,340,000
Jan 24, 20250.00600.00650.00600.00600.0060882,592
Jan 23, 20250.00650.00650.00600.00650.0065495,817
Jan 22, 20250.00600.00700.00600.00700.00703,238,886
Jan 21, 20250.00600.00650.00600.00650.0065936,740
Jan 20, 20250.00600.00650.00600.00600.00603,552,449
Jan 17, 20250.00600.00650.00600.00650.0065611,075
Jan 16, 20250.00650.00650.00650.00650.006514,539
Jan 15, 20250.00600.00650.00600.00650.0065768,799
Jan 14, 20250.00700.00700.00600.00650.00653,182,180
Jan 13, 20250.00600.00700.00600.00650.0065695,053
Jan 10, 20250.00650.00650.00650.00650.0065129,712
Jan 9, 20250.00600.00650.00600.00650.0065897,107
Jan 8, 20250.00700.00700.00600.00650.0065305,174
Jan 7, 20250.00700.00700.00700.00700.0070456,063
Jan 6, 20250.00700.00700.00600.00700.00709,230,053
Jan 3, 20250.00600.00700.00600.00700.00704,229,242
Jan 2, 20250.00600.00600.00600.00600.006012,062,410
Dec 31, 20240.00600.00600.00600.00600.0060500,000
Dec 30, 20240.00700.00700.00600.00700.00704,985,304
Dec 27, 20240.00600.00700.00600.00700.0070230,151
Dec 24, 20240.00600.00600.00600.00600.0060425,000
Dec 23, 20240.00600.00650.00600.00600.0060374,294
Dec 20, 20240.00650.00700.00650.00700.0070992,677
Dec 19, 20240.00700.00700.00600.00600.00601,531,619
Dec 18, 20240.00650.00650.00600.00600.00601,521,231
Dec 17, 20240.00600.00650.00600.00600.0060690,505
Dec 16, 20240.00600.00600.00600.00600.00601
Dec 13, 20240.00700.00750.00600.00600.00603,036,018
Dec 12, 20240.00600.00750.00600.00700.007015,024,278
Dec 11, 20240.00600.00600.00500.00500.00504,208,742
Dec 10, 20240.00600.00600.00500.00600.00601,674,624
Dec 9, 20240.00600.00600.00600.00600.00601,064,784
Dec 6, 20240.00600.00600.00600.00600.0060329,467
Dec 5, 20240.00600.00600.00600.00600.0060510,467
Dec 4, 20240.00600.00600.00600.00600.00602,195,041
Dec 3, 20240.00600.00700.00500.00500.00507,882,493
Dec 2, 20240.00800.00800.00700.00700.0070556,043
Nov 29, 20240.00700.00800.00700.00800.0080100,976
Nov 28, 20240.00700.00700.00700.00700.00701,601,835
Nov 27, 20240.00700.00700.00650.00700.0070341,495
Nov 26, 20240.00700.00900.00700.00700.00705,529,393
Nov 25, 20240.00700.00800.00600.00600.00601,414,007
Nov 22, 20240.00700.00750.00600.00700.00701,955,274
Nov 21, 20240.00650.00750.00650.00700.00704,797,588
Nov 20, 20240.00650.00650.00600.00600.00601,532,845
Nov 19, 20240.00600.00700.00600.00600.00607,027,975
Nov 18, 20240.00700.00700.00600.00600.00602,068,618
Nov 15, 20240.00900.00900.00700.00700.007015,561,343
Nov 14, 20240.00800.00850.00800.00850.00852,908,206
Nov 13, 20240.00700.00800.00700.00800.00807,880,154
Nov 12, 20240.00750.00800.00700.00700.00704,512,656
Nov 11, 20240.00700.00750.00700.00700.0070984,331
Nov 8, 20240.00700.00800.00700.00800.00803,823,551
Nov 7, 20240.00700.00700.00700.00700.007015,671
Nov 6, 20240.00700.00700.00600.00600.00603,465,597
Nov 5, 20240.00700.00700.00700.00700.0070735,106
Nov 4, 20240.00800.00800.00700.00700.00705,104,580
Nov 1, 20240.00700.00800.00700.00800.00803,342,148
Oct 31, 20240.00700.00800.00600.00800.00805,027,434
Oct 30, 20240.00700.00750.00700.00700.007012,386,523
Oct 29, 20240.00700.00750.00700.00700.007020,898,238
Oct 28, 20240.00600.00650.00600.00600.00601,536,862
Oct 25, 20240.00700.00800.00600.00600.006015,281,566
Oct 24, 20240.00600.00700.00550.00700.00702,433,230
Oct 23, 20240.00600.00600.00550.00600.00602,098,403
Oct 22, 20240.00600.00650.00500.00500.00506,042,957
Oct 21, 20240.00500.00600.00500.00600.006012,115,715
Oct 18, 20240.00450.00450.00450.00450.00451,005,000
Oct 17, 20240.00500.00500.00500.00500.0050200,000
Oct 16, 20240.00400.00600.00400.00500.005010,680,261
Oct 15, 20240.00500.00500.00450.00450.0045351,405
Oct 14, 20240.00400.00500.00400.00500.00505,776
Oct 11, 20240.00400.00400.00400.00400.004063,989
Oct 10, 20240.00450.00450.00450.00450.0045200,000
Oct 9, 20240.00400.00450.00400.00400.00404,446,914
Oct 8, 20240.00400.00400.00400.00400.00401,166,013
Oct 7, 20240.00400.00400.00400.00400.00403,646,023
Oct 4, 20240.00400.00500.00400.00400.00401,253,634
Oct 3, 20240.00400.00400.00400.00400.004069,215
Oct 2, 20240.00400.00450.00400.00400.0040779,463
Oct 1, 20240.00500.00500.00400.00400.00406,232,371
Sep 30, 20240.00300.00500.00300.00400.004031,968,567
Sep 27, 20240.00200.00200.00200.00200.0020-
Sep 26, 20240.00200.00200.00200.00200.0020-
Sep 25, 20240.00200.00200.00200.00200.0020362,250
Sep 24, 20240.00300.00300.00300.00300.00301,000,000
Sep 23, 20240.00300.00300.00300.00300.0030180,079
Sep 20, 20240.00200.00200.00200.00200.002041,833
Sep 19, 20240.00250.00250.00250.00250.002525,100
Sep 18, 20240.00250.00250.00250.00250.0025-
Sep 17, 20240.00250.00250.00250.00250.0025354,253
Sep 16, 20240.00250.00250.00250.00250.002550,000
Sep 13, 20240.00250.00250.00250.00250.002550,000
Sep 12, 20240.00300.00300.00300.00300.0030-
Sep 11, 20240.00300.00300.00300.00300.0030-
Sep 10, 20240.00300.00300.00300.00300.0030-
Sep 9, 20240.00300.00300.00300.00300.003019,253
Sep 6, 20240.00250.00250.00250.00250.0025-
Sep 5, 20240.00250.00250.00250.00250.00253,400,000
Sep 4, 20240.00250.00250.00250.00250.00251,400,004
Sep 3, 20240.00300.00300.00300.00300.0030-
Sep 2, 20240.00300.00300.00300.00300.003058,363
Aug 30, 20240.00250.00250.00250.00250.0025-
Aug 29, 20240.00250.00250.00250.00250.0025-
Aug 28, 20240.00300.00300.00250.00250.0025249,999
Aug 27, 20240.00250.00250.00250.00250.0025-
Aug 26, 20240.00300.00300.00250.00250.002546,064
Aug 23, 20240.00300.00300.00300.00300.0030650,000
Aug 22, 20240.00300.00300.00300.00300.0030-
Aug 21, 20240.00300.00300.00300.00300.00306,543
Aug 20, 20240.00250.00300.00250.00300.0030391,749
Aug 19, 20240.00250.00250.00250.00250.00252,971
Aug 16, 20240.00200.00200.00200.00200.00206,619
Aug 15, 20240.00250.00300.00250.00250.0025508,255
Aug 14, 20240.00300.00300.00200.00200.0020287,235
Aug 13, 20240.00300.00300.00300.00300.0030168,713
Aug 12, 20240.00250.00300.00250.00300.00309,087
Aug 9, 20240.00300.00300.00200.00200.0020328,196
Aug 8, 20240.00250.00300.00250.00250.0025348,675
Aug 7, 20240.00300.00300.00200.00200.0020174,620
Aug 6, 20240.00300.00300.00300.00300.0030-
Aug 5, 20240.00300.00300.00300.00300.0030727,144
Aug 2, 20240.00300.00300.00300.00300.00301,009,523
Aug 1, 20240.00300.00300.00300.00300.0030283,334
Jul 31, 20240.00300.00300.00300.00300.00301,327,000
Jul 30, 20240.00300.00300.00300.00300.003040,000
Jul 29, 20240.00300.00300.00300.00300.0030773,167
Jul 26, 20240.00300.00300.00300.00300.0030110,000
Jul 25, 20240.00300.00350.00300.00350.00351,139,469
Jul 24, 20240.00300.00350.00300.00300.00304,113,135
Jul 23, 20240.00250.00300.00250.00250.00251,072,808
Jul 22, 20240.00300.00300.00300.00300.00304,479,144
Jul 19, 20240.00300.00300.00300.00300.0030-
Jul 18, 20240.00300.00300.00300.00300.003052,265
Jul 17, 20240.00300.00300.00300.00300.003011,362
Jul 16, 20240.00300.00300.00300.00300.0030601,599
Jul 15, 20240.00300.00350.00300.00350.0035574,078
Jul 12, 20240.00350.00350.00350.00350.0035-
Jul 11, 20240.00350.00350.00350.00350.0035450,399
Jul 10, 20240.00300.00300.00300.00300.0030-
Jul 9, 20240.00350.00350.00300.00300.0030425,888
Jul 8, 20240.00400.00400.00300.00400.00401,613,941
Jul 5, 20240.00300.00400.00300.00400.00401,112,854
Jul 4, 20240.00200.00300.00200.00300.003011,391,049
Jul 3, 20240.00300.00400.00300.00400.0040960,003
Jul 2, 20240.00300.00300.00250.00300.0030575,344
Jul 1, 20240.00300.00300.00300.00300.003045,400
Jun 28, 20240.00300.00300.00300.00300.00301,537,375
Jun 27, 20240.00300.00300.00300.00300.00304,614,893
Jun 26, 20240.00400.00400.00300.00400.0040667,591
Jun 25, 20240.00300.00400.00300.00400.0040656,808
Jun 24, 20240.00300.00300.00300.00300.0030772,735
Jun 21, 20240.00300.00300.00300.00300.0030156,243
Jun 20, 20240.00300.00300.00300.00300.0030423,595
Jun 19, 20240.00300.00300.00300.00300.003012,575,787
Jun 18, 20240.00350.00350.00300.00300.0030610,014
Jun 17, 20240.00300.00350.00300.00350.0035555,648
Jun 14, 20240.00300.00300.00300.00300.00304,510,000
Jun 13, 20240.00300.00300.00300.00300.0030750,000
Jun 12, 20240.00300.00300.00300.00300.0030772,130
Jun 11, 20240.00300.00300.00300.00300.0030155,000
Jun 7, 20240.00350.00350.00350.00350.003524,500
Jun 6, 20240.00400.00400.00400.00400.0040-
Jun 5, 20240.00400.00400.00400.00400.0040203,511
Jun 4, 20240.00300.00400.00300.00400.00401,577,047
Jun 3, 20240.00300.00300.00300.00300.00301,098,184
May 31, 20240.00350.00400.00350.00400.004041,335
May 30, 20240.00300.00400.00300.00400.0040473,762
May 29, 20240.00400.00400.00300.00300.0030785,490
May 28, 20240.00350.00400.00300.00400.0040362,349
May 27, 20240.00300.00300.00300.00300.003019,508
May 24, 20240.00350.00400.00300.00400.0040246,285
May 23, 20240.00400.00400.00400.00400.00401
May 22, 20240.00300.00400.00300.00400.0040720,395
May 21, 20240.00400.00400.00300.00400.0040356,596
May 20, 20240.00350.00350.00350.00350.0035368,560
May 17, 20240.00300.00400.00300.00400.00401,404,950
May 16, 20240.00350.00400.00350.00400.00401,000,815
May 15, 20240.00400.00400.00350.00400.0040681,757
May 14, 20240.00400.00400.00400.00400.00402,496,379
May 13, 20240.00300.00400.00300.00400.00401,204,004
May 10, 20240.00400.00400.00400.00400.0040-
May 9, 20240.00350.00400.00350.00400.004089,401
May 8, 20240.00350.00400.00300.00400.004013,895,167
May 7, 20240.00300.00400.00300.00400.00402,411,868
May 6, 20240.00400.00400.00300.00300.00304,073,777

Related Tickers

OMX.AX Orange Minerals NL
0.0460
0.00%
 
MOH.AX Moho Resources Limited
0.0040
0.00%
 
OCT.AX Octava Minerals Limited
0.0390
0.00%
 
KFM.AX Kingfisher Mining Limited
0.0480
0.00%
 
GCR.AX Golden Cross Resources Limited
0.0020
0.00%
 
LKY.AX Locksley Resources Limited
0.0280
+21.74%
 
G50.AX G50 Corp Limited
0.1050
+5.00%
 
GRL.AX Godolphin Resources Limited
0.0090
0.00%
 
LDR.AX Lode Resources Ltd
0.1200
+4.35%
 
MHM.AX Mount Hope Mining Limited
0.1750
+12.90%