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

ASX - Delayed Quote AUD

OzAurum Resources Limited (OZM.AX)

0.0940
-0.0030
(-3.09%)
At close: 4:10:47 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.09700.09700.09300.09400.0940600,400
May 2, 20250.09000.09900.09000.09700.0970700,739
May 1, 20250.09300.09350.08900.09200.09201,587,999
Apr 30, 20250.09800.10000.08900.09300.09303,988,531
Apr 29, 20250.11000.11000.09900.09900.09903,327,108
Apr 28, 20250.10500.11000.10500.10500.10501,912,728
Apr 24, 20250.11000.11500.10500.11500.11502,510,977
Apr 23, 20250.12500.12500.11000.11000.11003,822,395
Apr 22, 20250.12000.12500.11500.12000.12002,106,555
Apr 17, 20250.11500.12000.11500.12000.12002,173,820
Apr 16, 20250.11000.11500.10000.11500.11503,244,445
Apr 15, 20250.12000.12000.10500.10500.10504,041,490
Apr 14, 20250.12000.12500.11250.11500.11503,323,600
Apr 11, 20250.10500.12000.10500.12000.12005,436,230
Apr 10, 20250.09400.10500.09400.09900.09904,733,261
Apr 9, 20250.09900.10000.08600.08700.08704,146,839
Apr 8, 20250.09200.10000.08700.09900.09904,495,831
Apr 7, 20250.08900.09100.08200.08700.08702,416,482
Apr 4, 20250.08900.10000.08700.09500.09505,417,815
Apr 3, 20250.10500.10500.09200.09200.09207,065,047
Apr 2, 20250.09600.13000.09600.10500.105020,177,542
Apr 1, 20250.08700.09400.07900.08800.088022,491,313
Mar 31, 20250.06800.07000.06000.06500.06501,655,357
Mar 28, 20250.06500.06700.06300.06700.06701,131,267
Mar 27, 20250.06000.06500.06000.06400.06403,112,700
Mar 26, 20250.05800.06100.05800.06000.06001,535,035
Mar 25, 20250.06000.06100.05900.05900.0590164,368
Mar 24, 20250.06100.06500.06000.06000.0600475,084
Mar 21, 20250.05600.06200.05600.06200.0620763,486
Mar 20, 20250.06000.06050.05700.05700.0570266,269
Mar 19, 20250.05600.06100.05500.06000.06002,587,406
Mar 18, 20250.05900.05900.05700.05800.0580971,575
Mar 17, 20250.06400.06400.05700.06000.06004,104,459
Mar 14, 20250.06400.06400.06200.06400.06401,036,368
Mar 13, 20250.06600.06800.06500.06500.0650269,262
Mar 12, 20250.06400.06700.06300.06500.0650637,962
Mar 11, 20250.06700.06700.06400.06400.06401,017,768
Mar 10, 20250.06900.06900.06600.06900.06902,135,876
Mar 7, 20250.06500.07100.06500.06600.06601,194,241
Mar 6, 20250.06700.06900.06500.06700.06701,038,678
Mar 5, 20250.06600.06800.06400.06500.06501,020,404
Mar 4, 20250.06500.06600.06200.06500.06502,213,628
Mar 3, 20250.06600.07000.06100.06500.06507,007,532
Feb 28, 20250.06800.06800.06800.06800.0680-
Feb 27, 20250.06800.06800.06800.06800.0680-
Feb 26, 20250.07700.08000.06600.06800.06808,746,999
Feb 25, 20250.08000.08400.07500.07600.07606,780,408
Feb 24, 20250.11000.11000.07900.07900.079017,055,155
Feb 21, 20250.11500.12000.11000.11000.1100808,458
Feb 20, 20250.11500.12000.11000.11000.11003,241,511
Feb 19, 20250.12000.14000.11500.11500.11506,670,064
Feb 18, 20250.13000.13000.11500.12000.12001,638,043
Feb 17, 20250.12500.13500.12500.12500.12502,426,000
Feb 14, 20250.13500.14500.12500.12500.12503,269,203
Feb 13, 20250.16000.16500.13000.13500.13506,756,852
Feb 12, 20250.15000.17000.14500.14500.14507,938,775
Feb 11, 20250.16000.17250.14500.15000.15005,011,177
Feb 10, 20250.12500.17750.12000.16000.160016,299,418
Feb 7, 20250.14000.14500.11500.13000.13009,242,755
Feb 6, 20250.11000.16500.11000.13500.135036,260,293
Feb 5, 20250.06800.11000.06800.10500.105033,143,248
Feb 4, 20250.06600.07300.06300.06500.065017,362,505
Feb 3, 20250.07700.09200.05900.06000.060059,008,230
Jan 31, 20250.03400.03600.03200.03600.0360329,431
Jan 30, 20250.03400.03400.03400.03400.034010,000
Jan 29, 20250.03300.03400.03300.03400.0340229,170
Jan 28, 20250.02900.03100.02900.03100.0310223,517
Jan 24, 20250.02900.03000.02900.03000.0300595,212
Jan 23, 20250.03000.03000.02900.02900.029050,000
Jan 22, 20250.03000.03100.03000.03100.031063,264
Jan 21, 20250.03100.03100.03000.03100.0310121,005
Jan 20, 20250.03000.03000.03000.03000.0300-
Jan 17, 20250.03000.03000.03000.03000.0300-
Jan 16, 20250.02900.03000.02900.03000.0300722,584
Jan 15, 20250.02900.02900.02900.02900.02901,009,329
Jan 14, 20250.02700.02900.02700.02900.0290264,081
Jan 13, 20250.02600.02600.02600.02600.026062,482
Jan 10, 20250.02600.02600.02600.02600.0260-
Jan 9, 20250.02600.02600.02600.02600.0260-
Jan 8, 20250.02600.02600.02600.02600.0260265,189
Jan 7, 20250.02700.02700.02600.02600.0260176,659
Jan 6, 20250.02900.02900.02800.02800.0280295,494
Jan 3, 20250.03000.03000.02800.02800.028062,877
Jan 2, 20250.03000.03000.03000.03000.030016,656
Dec 31, 20240.03000.03000.03000.03000.0300-
Dec 30, 20240.03000.03000.03000.03000.0300-
Dec 27, 20240.03000.03000.03000.03000.030020,784
Dec 24, 20240.02600.02600.02600.02600.0260-
Dec 23, 20240.02700.02700.02600.02600.026040,574
Dec 20, 20240.02600.02600.02600.02600.0260-
Dec 19, 20240.02700.02700.02600.02600.0260666,362
Dec 18, 20240.02700.02700.02600.02700.027069,251
Dec 17, 20240.02900.03000.02800.03000.0300501,920
Dec 16, 20240.02800.03000.02800.02800.028062,125
Dec 13, 20240.02800.03300.02800.02800.028049,289
Dec 12, 20240.02800.02800.02800.02800.0280-
Dec 11, 20240.03100.03100.02800.02800.028054,643
Dec 10, 20240.03100.03100.03100.03100.0310-
Dec 9, 20240.03100.03100.03100.03100.0310-
Dec 6, 20240.03100.03100.03100.03100.03106,289
Dec 5, 20240.03200.03200.03200.03200.0320500
Dec 4, 20240.03000.03200.03000.03200.032040,601
Dec 3, 20240.03000.03000.03000.03000.0300493,955
Dec 2, 20240.03300.03300.03300.03300.0330-
Nov 29, 20240.03100.03300.03100.03300.033020,100
Nov 28, 20240.03100.03100.03100.03100.0310-
Nov 27, 20240.03100.03100.03100.03100.03106,548
Nov 26, 20240.03300.03300.03300.03300.0330-
Nov 25, 20240.03800.04000.03200.03300.03301,533,334
Nov 22, 20240.02900.03200.02900.03200.032080,693
Nov 21, 20240.02900.02900.02900.02900.02908,652
Nov 20, 20240.03100.03100.02900.02900.0290100,460
Nov 19, 20240.03000.03000.02800.02800.0280219,729
Nov 18, 20240.03300.03300.03000.03000.0300407,331
Nov 15, 20240.03300.03500.03200.03200.0320798,517
Nov 14, 20240.03300.03300.03000.03200.0320466,917
Nov 13, 20240.03400.03500.03300.03300.0330159,448
Nov 12, 20240.03600.03600.03600.03600.036014,405
Nov 11, 20240.03600.03600.03600.03600.036010,086
Nov 8, 20240.03600.03600.03600.03600.036022,590
Nov 7, 20240.03600.03600.03600.03600.0360139,891
Nov 6, 20240.03600.03600.03600.03600.036067,646
Nov 5, 20240.03800.03800.03800.03800.0380100,000
Nov 4, 20240.03800.03800.03800.03800.0380-
Nov 1, 20240.03800.03800.03800.03800.0380350,000
Oct 31, 20240.03700.03700.03600.03600.0360351,556
Oct 30, 20240.03700.03900.03700.03700.0370309,449
Oct 29, 20240.03900.03900.03700.03700.0370500,000
Oct 28, 20240.04000.04000.04000.04000.0400247,500
Oct 25, 20240.04000.04000.04000.04000.040082,824
Oct 24, 20240.03600.03600.03600.03600.0360-
Oct 23, 20240.03700.03700.03600.03600.036045,119
Oct 22, 20240.03900.03900.03800.03800.038070,298
Oct 21, 20240.03800.03900.03800.03900.0390381,752
Oct 18, 20240.03900.03900.03900.03900.039053,717
Oct 17, 20240.03900.03900.03800.03800.0380100,681
Oct 16, 20240.03900.03900.03900.03900.039091,419
Oct 15, 20240.03700.03700.03700.03700.0370-
Oct 14, 20240.03700.03700.03700.03700.0370-
Oct 11, 20240.03700.03700.03700.03700.0370152,813
Oct 10, 20240.03600.03600.03600.03600.0360-
Oct 9, 20240.03600.03600.03600.03600.0360-
Oct 8, 20240.03600.03600.03600.03600.036082,279
Oct 7, 20240.03600.03600.03600.03600.036094,341
Oct 4, 20240.03800.03800.03800.03800.0380169,365
Oct 3, 20240.04000.04000.03800.03800.038035,792
Oct 2, 20240.03800.03800.03800.03800.038010,041
Oct 1, 20240.03800.03800.03800.03800.0380877
Sep 30, 20240.03800.03800.03800.03800.0380-
Sep 27, 20240.03800.03800.03800.03800.0380162,475
Sep 26, 20240.04000.04000.04000.04000.04003,551
Sep 25, 20240.03800.04000.03700.04000.0400375,862
Sep 24, 20240.04000.04000.03500.03600.0360284,973
Sep 23, 20240.04000.04000.03800.03800.0380122,482
Sep 20, 20240.04000.04000.04000.04000.0400185,839
Sep 19, 20240.04000.04000.04000.04000.0400292,725
Sep 18, 20240.04700.04700.03900.04000.0400632,712
Sep 17, 20240.04800.04800.04800.04800.0480-
Sep 16, 20240.04100.05100.04100.04800.0480545,570
Sep 13, 20240.03800.03800.03500.03500.035045,148
Sep 12, 20240.03600.03600.03600.03600.036017,500
Sep 11, 20240.03600.03600.03600.03600.0360-
Sep 10, 20240.03600.03600.03600.03600.0360395,625
Sep 9, 20240.03700.03700.03600.03600.0360329,582
Sep 6, 20240.03800.03800.03700.03700.0370136,317
Sep 5, 20240.04100.04100.04100.04100.041020,000
Sep 4, 20240.03700.04300.03500.04300.04301,354,940
Sep 3, 20240.04800.04800.03500.03500.03501,610,598
Sep 2, 20240.04600.04700.04600.04700.047062,763
Aug 30, 20240.04600.04600.04600.04600.046016,578
Aug 29, 20240.04800.05200.04800.05200.052020,778
Aug 28, 20240.05200.05200.05200.05200.05201,046
Aug 27, 20240.04900.04900.04900.04900.0490-
Aug 26, 20240.04900.04900.04900.04900.0490-
Aug 23, 20240.04900.04900.04900.04900.049038,000
Aug 22, 20240.05400.05400.05300.05300.0530135,894
Aug 21, 20240.05000.05300.04900.05300.0530170,634
Aug 20, 20240.04900.04900.04900.04900.0490-
Aug 19, 20240.04900.04900.04900.04900.0490-
Aug 16, 20240.04900.04900.04900.04900.049039,492
Aug 15, 20240.04500.05000.04500.05000.0500103,028
Aug 14, 20240.04400.04400.04400.04400.0440278,860
Aug 13, 20240.05000.05000.04400.05000.0500242,571
Aug 12, 20240.05400.05400.04500.04700.0470225,738
Aug 9, 20240.05300.05300.05300.05300.0530-
Aug 8, 20240.05400.05400.05300.05300.05301,170,589
Aug 7, 20240.05500.05500.05300.05400.0540469,797
Aug 6, 20240.05300.05600.05300.05600.0560495,079
Aug 5, 20240.06300.06300.05300.05300.0530690,397
Aug 2, 20240.06400.06400.06400.06400.064020,808
Aug 1, 20240.06000.06400.06000.06400.0640340,498
Jul 31, 20240.05300.06000.05300.06000.0600161,192
Jul 30, 20240.05300.05300.05000.05300.0530608,455
Jul 29, 20240.04800.05200.04800.05000.0500409,655
Jul 26, 20240.04800.04800.04800.04800.04808,502
Jul 25, 20240.05200.05200.05200.05200.0520385
Jul 24, 20240.05100.05100.05000.05100.0510144,807
Jul 23, 20240.05000.05100.05000.05100.0510110,680
Jul 22, 20240.05800.05800.05800.05800.0580-
Jul 19, 20240.05800.05800.04800.05800.0580388,967
Jul 18, 20240.06400.06400.06400.06400.0640-
Jul 17, 20240.06400.06400.06400.06400.0640-
Jul 16, 20240.06400.06400.06400.06400.0640-
Jul 15, 20240.06200.06400.06100.06400.064062,319
Jul 12, 20240.04900.06200.04900.06200.062051,162
Jul 11, 20240.05700.06100.04900.04900.049020,698
Jul 10, 20240.05300.05300.05300.05300.053023,000
Jul 9, 20240.05900.06000.05700.05700.0570190,903
Jul 8, 20240.06000.06000.05900.06000.0600153,139
Jul 5, 20240.04900.06000.04900.06000.0600337,372
Jul 4, 20240.05000.05000.05000.05000.0500-
Jul 3, 20240.04900.05000.04800.05000.0500156,580
Jul 2, 20240.05000.05000.05000.05000.0500126,662
Jul 1, 20240.05100.05100.05000.05000.0500559,830
Jun 28, 20240.05400.05400.04900.05000.0500222,143
Jun 27, 20240.05300.05500.05300.05400.0540156,999
Jun 26, 20240.05300.05400.05300.05300.053036,100
Jun 25, 20240.05700.05700.04800.04900.0490216,013
Jun 24, 20240.06100.06100.05900.05900.059060,350
Jun 21, 20240.05200.06200.05200.06100.0610170,181
Jun 20, 20240.05400.05400.05300.05300.053099,673
Jun 19, 20240.05300.05900.05300.05800.0580213,394
Jun 18, 20240.04700.05300.04700.04800.0480351,259
Jun 17, 20240.04900.04900.04500.04500.045029,854
Jun 14, 20240.04800.04900.04800.04900.049038,216
Jun 13, 20240.04800.04800.04800.04800.048049,994
Jun 12, 20240.04900.04900.04500.04500.0450141,050
Jun 11, 20240.05100.05100.04500.04500.0450134,560
Jun 7, 20240.04500.05000.04500.05000.0500232,167
Jun 6, 20240.04200.04500.04100.04500.0450141,111
Jun 5, 20240.04500.04500.04500.04500.0450-
Jun 4, 20240.04600.04600.04500.04500.0450248,845
Jun 3, 20240.04900.04900.04600.04800.0480241,530
May 31, 20240.05300.05500.05000.05000.0500393,757
May 30, 20240.05400.05400.05100.05100.0510132,023
May 29, 20240.05500.05800.05500.05600.056066,961
May 28, 20240.06000.06000.06000.06000.060050,000
May 27, 20240.05900.05900.05600.05600.056045,283
May 24, 20240.06300.06400.06300.06400.0640104,385
May 23, 20240.06100.06100.05800.05900.0590330,251
May 22, 20240.06100.06100.06000.06000.0600155,443
May 21, 20240.06000.06000.05800.05900.059090,811
May 20, 20240.06600.06600.05900.05900.0590208,722
May 17, 20240.06300.06500.06000.06500.0650104,699
May 16, 20240.05700.06000.05700.06000.0600167,846
May 15, 20240.05700.06000.05700.06000.0600208,638
May 14, 20240.06500.06700.05600.05800.0580261,796
May 13, 20240.06400.06400.06400.06400.06403,000
May 10, 20240.06100.06500.06100.06500.065074,606
May 9, 20240.05700.06800.05700.06100.0610185,963
May 8, 20240.05500.06200.05200.05800.0580482,724
May 7, 20240.04800.05100.04800.05100.051071,515
May 6, 20240.05000.05000.05000.05000.050010,000

Related Tickers

PGO.AX Pacgold Limited
0.0800
0.00%
 
KAL.AX Kalgoorlie Gold Mining Limited
0.0430
+2.38%
 
AGC.AX Australian Gold and Copper Limited
0.1500
+3.45%
 
KNB.AX Koonenberry Gold Limited
0.0920
+21.05%
 
OZZ.AX Ozz Resources Limited
0.0550
0.00%
 
PNM.AX Pacific Nickel Mines Limited
0.0240
0.00%
 
SRI.AX Sipa Resources Limited
0.0120
0.00%
 
LAT.AX Latitude 66 Limited
0.0510
-8.93%
 
NME.AX Nex Metals Explorations Limited
0.0270
+3.85%
 
MDI.AX Middle Island Resources Limited
0.0190
+5.56%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.