Odessa Minerals Limited (ASX:ODE)
Australia
· Delayed Price · Currency is AUD 0.0240
-0.0010 (-4.00%)
At close: Mar 9, 2026
Odessa Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 3,780,311 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 2,273,851 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 548,944 |
| Mar 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 1,956,074 |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.35% | 2,780,987 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 6,038,381 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,920,061 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 802,433 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,313,407 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 3,593,397 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 4,130,862 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 4,112,853 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 4,716,306 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 1,707,931 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,046,290 |
| Feb 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.39% | 27,796,560 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,332,102 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 9,511,641 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 11,315,453 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.22% | 2,208,909 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 299,867 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 154,111 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 2,819,037 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 625,099 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 557,556 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 6,124,078 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 6,266,698 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 6,580,522 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 2,671,854 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,515,967 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,172,123 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 7,864,463 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 1,390,761 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,893,142 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 2,970,118 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 4,235,800 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 3,162,157 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 8,020,783 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 6,718,509 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 8,980,478 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 4,459,802 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 5,770,028 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 4,406,815 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 4,558,067 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 26.67% | 11,293,940 |
| Jan 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,775,193 |
| Dec 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 4,283,673 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,260,673 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 858,094 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 3,039,541 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,466 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 2,436,998 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 2,664,742 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,100,000 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 700,491 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,250 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 793,573 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 2,575,163 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 220,144 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,139,493 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,921,054 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,568 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,275,329 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 141,076 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,647 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,803,686 |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,040,878 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 234,789 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,249 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 262 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 54,693 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 317,623 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,794,778 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 647,524 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 713,312 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 55,095 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 1,483,142 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,463,519 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 396,738 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 3,622,877 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,052,026 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,428,745 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 8,073,894 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 988,187 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 515,327 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 60,733 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Oct 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 1,492,682 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 2,828,192 |
| Oct 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 2,690,304 |
| Oct 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,858,376 |
| Oct 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 4,728,684 |
| Oct 22, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 4,015,270 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,884,396 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 2,287,403 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 14,459,070 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 16,426,490 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 23,798,440 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 19,923,390 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 62.50% | 16,825,450 |