Ozz Resources Limited (ASX:OZZ)
Australia · Delayed Price · Currency is AUD 0.0250
+0.0010 (4.17%)
At close: Oct 8, 2026
Ozz Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 100,000 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 145,315 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 35,000 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 50,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 320,790 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.29% | 125,000 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 215,313 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 165,035 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 683,339 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 66,999 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 433,019 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 155,477 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 213,702 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,250 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 482,178 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 247,700 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 174,930 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 693,622 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 799,716 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 294,090 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 239,552 |
| Sep 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 185,000 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 126,270 |
| Aug 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 427,864 |
| Aug 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,468,527 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 43,023 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 282,792 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 55,554 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 175,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -10.00% | 1,242,851 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 2,050,461 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 375,748 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 420,639 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 947,592 |