Odessa Minerals Limited (ASX:ODE)
Australia · Delayed Price · Currency is AUD 0.0230
-0.0020 (-8.00%)
May 26, 2026, 3:02 PM AEST
Odessa Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 1,603,690 |
| May 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,307,216 |
| May 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 949,340 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 111,381 |
| May 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,006,929 |
| May 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 3,516,583 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,851,645 |
| May 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 4,905,483 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.96% | 1,103,879 |
| May 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.08% | 498,033 |
| May 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.00% | 6,174,490 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.66% | 1,621,174 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.00% | 1,068,689 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,718,004 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 13,401,470 |
| May 1, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.13% | 1,030,476 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.00% | 1,990,494 |
| Apr 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 4,298,266 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 3,039,303 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 317,247 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,378 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 890,502 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 2,295,931 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 440 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,964 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,162,102 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 787,440 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 1,422,373 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 276,872 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 67,228 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 1,991 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 722,492 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,245,746 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 118,411 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 352,892 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 1,039,132 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 1,799,256 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 101,373 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 107,946 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 857,165 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.98% | 988,083 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.38% | 999,234 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 2,262,211 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,945,839 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.66% | 4,564,452 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.42% | 6,534,649 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,186,422 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,098,345 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,880,014 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 2,846,862 |