Skip to main content
Octava Minerals Limited (ASX:OCT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0340
+0.0010 (3.03%)
Apr 30, 2026, 10:07 AM AEST

Octava Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.040.040.030.030.03-25.00%1,564,213
Apr 27, 20260.040.050.040.040.047.32%1,017,872
Apr 24, 20260.040.040.040.040.04-4.65%119,855
Apr 23, 20260.040.040.040.040.044.88%234,339
Apr 22, 20260.040.040.040.040.0417.14%543,038
Apr 21, 20260.040.040.040.040.046.06%119,285
Apr 20, 20260.030.030.030.030.033.13%579
Apr 17, 20260.030.030.030.030.03-3.03%15,000
Apr 16, 20260.030.030.030.030.03-10,106
Apr 15, 20260.030.030.030.030.03-222,298
Apr 14, 20260.040.040.030.030.03-5.71%473,944
Apr 13, 20260.040.040.040.040.04-5.41%302,801
Apr 9, 20260.040.040.040.040.04-558,200
Apr 8, 20260.040.040.040.040.045.71%1,135,869
Apr 7, 20260.040.040.040.040.04-5.41%6,791
Apr 2, 20260.040.040.040.040.04-26,757
Apr 1, 20260.040.040.040.040.04-6,544
Mar 31, 20260.030.040.030.040.0412.12%184,697
Mar 27, 20260.040.040.030.030.03-10.81%297,592
Mar 25, 20260.030.040.030.040.0412.12%45,226
Mar 24, 20260.030.030.030.030.03-701
Mar 23, 20260.030.030.030.030.03-294,033
Mar 20, 20260.030.030.030.030.033.13%66,056
Mar 19, 20260.040.040.030.030.03-11.11%6,400
Mar 18, 20260.040.040.040.040.04-50
Mar 17, 20260.040.040.030.040.042.86%256,468
Mar 16, 20260.040.040.030.040.04-14.63%967,241
Mar 12, 20260.040.040.040.040.042.50%195,515
Mar 11, 20260.040.040.040.040.04-9.09%238,440
Mar 10, 20260.040.040.040.040.0412.82%159,500
Mar 9, 20260.050.050.040.040.04-17.02%1,203,753
Mar 6, 20260.050.050.050.050.05-7.84%50,000
Mar 5, 20260.050.050.050.050.056.25%19,206
Mar 4, 20260.050.050.040.050.05-5.88%579,265
Mar 3, 20260.050.050.050.050.05-7.27%296,054
Mar 2, 20260.060.060.050.060.06-5.17%896,525
Feb 27, 20260.060.060.060.060.06-42,500
Feb 26, 20260.060.060.060.060.06-152,308
Feb 25, 20260.060.060.060.060.06-4.92%259,379
Feb 24, 20260.060.060.060.060.065.17%382,443
Feb 23, 20260.060.060.060.060.063.57%440,348
Feb 19, 20260.060.060.050.060.06-6.67%72,884
Feb 18, 20260.060.060.050.060.0614.29%960,082
Feb 17, 20260.050.050.050.050.05-125,581
Feb 16, 20260.050.060.050.050.050.96%636,493
Feb 13, 20260.050.050.050.050.05-1.89%18,319
Feb 12, 20260.050.050.050.050.051.92%93,090
Feb 11, 20260.050.050.050.050.05-1.89%271,305
Feb 10, 20260.050.050.050.050.051.92%171,864
Feb 9, 20260.050.050.050.050.054.00%97,568
Feb 6, 20260.050.050.050.050.05-3.85%922,045
Feb 5, 20260.060.060.050.050.05-5.45%660,631
Feb 4, 20260.060.060.050.060.063.77%459,190
Feb 3, 20260.060.060.050.050.05-3.64%887,051
Feb 2, 20260.060.060.050.060.06-5.17%2,045,470
Jan 30, 20260.070.070.060.060.06-13.43%1,369,664
Jan 29, 20260.070.070.070.070.07-4.29%1,091,425
Jan 28, 20260.080.080.070.070.07-9.09%1,741,171
Jan 27, 20260.080.080.080.080.08-4.94%722,594
Jan 23, 20260.080.080.080.080.081.25%1,114,492
Jan 22, 20260.080.080.070.080.08-1.23%1,481,028
Jan 21, 20260.080.090.080.080.085.19%5,104,305
Jan 20, 20260.080.080.080.080.082.67%554,685
Jan 19, 20260.070.080.070.080.084.17%1,663,495
Jan 16, 20260.070.080.070.070.07-1.37%557,942
Jan 15, 20260.080.080.070.070.07-3.95%1,237,732
Jan 14, 20260.060.080.060.080.0835.71%1,590,509
Jan 13, 20260.060.060.060.060.06-1.75%475,397
Jan 12, 20260.060.060.060.060.063.64%207,505
Jan 9, 20260.060.060.060.060.06-3.51%1,076,992
Jan 8, 20260.050.060.050.060.0616.33%1,274,800
Jan 7, 20260.050.050.050.050.052.08%17,345
Jan 6, 20260.050.050.050.050.05-4.00%321,683
Jan 5, 20260.050.050.050.050.054.17%926,579
Jan 2, 20260.050.050.050.050.052.13%779,075
Dec 31, 20250.050.050.050.050.05-2.08%186,255
Dec 30, 20250.040.050.040.050.0511.63%1,411,395
Dec 29, 20250.040.040.040.040.044.88%178,612
Dec 24, 20250.040.040.040.040.042.50%194,326
Dec 22, 20250.040.040.040.040.04-2.44%90,527
Dec 19, 20250.040.040.040.040.04-4.65%548,159
Dec 18, 20250.040.040.040.040.042.38%424,390
Dec 17, 20250.040.040.040.040.04-4.55%499,940
Dec 16, 20250.050.050.040.040.04-2.22%152,726
Dec 15, 20250.050.050.050.050.05-731,095
Dec 12, 20250.040.050.040.050.052.27%463,900
Dec 11, 20250.050.050.040.040.042.33%197,294
Dec 10, 20250.040.040.040.040.04-4.44%47,361
Dec 9, 20250.050.050.040.050.05-8.16%448,480
Dec 8, 20250.050.050.050.050.058.89%235,860
Dec 5, 20250.040.050.040.050.059.76%113,024
Dec 4, 20250.040.040.040.040.04-2.38%269,085
Dec 3, 20250.040.040.040.040.045.00%145,350
Dec 2, 20250.040.040.040.040.04-405,845
Dec 1, 20250.040.040.040.040.048.11%283,840
Nov 28, 20250.040.040.040.040.04-5.13%346,738
Nov 27, 20250.040.040.040.040.04-200,607
Nov 26, 20250.040.040.040.040.04-9.30%886,537
Nov 25, 20250.050.050.040.040.04-6.52%630,746
Nov 24, 20250.050.050.050.050.05-8.00%29,395