Odessa Capital Ltd. (TSXV:ALFA.UN)
Canada
· Delayed Price · Currency is CAD 2.300
+0.060 (2.68%)
Jul 3, 2025, 4:00 PM EDT
Odessa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 2.18 | 2.35 | 2.18 | 2.30 | - | 2.68% | 2,710 |
| Jul 2, 2025 | 2.19 | 2.34 | 2.16 | 2.24 | - | 3.70% | 2,330 |
| Jun 30, 2025 | 2.34 | 2.34 | 2.16 | 2.16 | - | -7.69% | 355 |
| Jun 27, 2025 | 2.45 | 2.45 | 2.14 | 2.34 | - | 10.90% | 2,067 |
| Jun 26, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | - | - | 135 |
| Jun 25, 2025 | 2.30 | 2.30 | 2.11 | 2.11 | - | -13.52% | 5,088 |
| Jun 24, 2025 | 2.38 | 2.45 | 2.00 | 2.44 | - | 20.79% | 38,498 |
| Jun 23, 2025 | 2.40 | 2.40 | 2.02 | 2.02 | - | -0.49% | 1,315 |
| Jun 20, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | - | -1.46% | 1,480 |
| Jun 19, 2025 | 2.30 | 2.30 | 2.00 | 2.06 | - | -8.44% | 8,567 |
| Jun 18, 2025 | 2.25 | 2.25 | 2.20 | 2.25 | - | -2.17% | 3,434 |
| Jun 17, 2025 | 2.14 | 2.50 | 2.05 | 2.30 | - | 15.00% | 2,801 |
| Jun 16, 2025 | 2.23 | 2.23 | 1.85 | 2.00 | - | -9.09% | 5,271 |
| Jun 13, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | - | 4.76% | 4,910 |
| Jun 12, 2025 | 2.10 | 2.11 | 2.10 | 2.10 | - | - | 1,900 |
| Jun 11, 2025 | 2.14 | 2.15 | 2.10 | 2.10 | - | -1.87% | 7,285 |
| Jun 10, 2025 | 2.40 | 2.40 | 2.10 | 2.14 | - | -0.93% | 3,063 |
| Jun 9, 2025 | 2.50 | 2.50 | 2.12 | 2.16 | - | -18.49% | 17,646 |
| Jun 6, 2025 | 2.90 | 2.90 | 2.27 | 2.65 | - | -16.67% | 62,058 |
| Jun 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Jun 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Jun 3, 2025 | 2.69 | 3.18 | 2.40 | 3.18 | - | 32.50% | 11,396 |
| Jun 2, 2025 | 2.25 | 2.53 | 1.91 | 2.40 | - | 26.98% | 33,830 |
| May 30, 2025 | 1.75 | 1.90 | 1.71 | 1.89 | - | 11.18% | 19,024 |
| May 29, 2025 | 1.56 | 1.70 | 1.55 | 1.70 | - | 8.97% | 9,334 |
| May 28, 2025 | 1.55 | 1.69 | 1.55 | 1.56 | - | 4.00% | 1,960 |
| May 27, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | - | -8.54% | 13,911 |
| May 26, 2025 | 1.81 | 1.81 | 1.60 | 1.64 | - | 7.89% | 3,574 |
| May 23, 2025 | 1.66 | 1.66 | 1.51 | 1.52 | - | -10.59% | 15,902 |
| May 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1.80% | 310 |
| May 21, 2025 | 1.66 | 1.73 | 1.66 | 1.67 | - | -1.76% | 1,910 |
| May 20, 2025 | 1.64 | 1.75 | 1.64 | 1.70 | - | -0.58% | 9,302 |
| May 16, 2025 | 1.70 | 1.79 | 1.70 | 1.71 | - | 0.59% | 1,202 |
| May 15, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | - | -2.86% | 2,554 |
| May 14, 2025 | 1.83 | 1.83 | 1.72 | 1.75 | - | -5.41% | 1,446 |
| May 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | - | - |
| May 12, 2025 | 1.81 | 1.85 | 1.76 | 1.85 | - | 2.21% | 3,200 |
| May 9, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | - | -5.73% | 2,470 |
| May 8, 2025 | 1.90 | 1.94 | 1.81 | 1.92 | - | 2.13% | 5,235 |
| May 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -2.08% | 200 |
| May 6, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | - | 5.49% | 2,641 |
| May 5, 2025 | 2.00 | 2.00 | 1.82 | 1.82 | - | -0.55% | 4,901 |
| May 2, 2025 | 1.82 | 1.85 | 1.82 | 1.83 | - | 1.10% | 3,793 |
| May 1, 2025 | 2.00 | 2.00 | 1.81 | 1.81 | - | -7.18% | 1,980 |
| Apr 30, 2025 | 2.00 | 2.00 | 1.84 | 1.95 | - | 2.63% | 1,775 |
| Apr 29, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | - | - | 1,714 |
| Apr 28, 2025 | 2.14 | 2.14 | 1.90 | 1.90 | - | -5.00% | 707 |
| Apr 25, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | 4.71% | 302 |
| Apr 24, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | - | -4.02% | 969 |
| Apr 23, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | - | 8.15% | 537 |