(ODY) ODYSSEY GOLD LTD Daily Prices Page 5...


Prev Section TOC    Company Info for ODY    Limits Next Section


Company Details for (ODY) ODYSSEY GOLD LTD

Listing Code ODY
Listing Name ODYSSEY GOLD LTD
GICS Sector Materials
ISIN Name ODYSSEY ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ODY8


Maximum Price date available .. Thursday 27th June 2024
Latest price with VOLUME for ODY .. Friday 10th November 2023

ODY is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ODY    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (ODY) ODYSSEY GOLD LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2022-Feb-09 Wed ### ### ### ### 312,079 0 8.2 8.2 0.0
2022-Feb-08 Tue ### ### ### ### ### ### 0.0
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 1,111,987 0 20.4 20.4 0.0
2022-Feb-03 Thu ### ### ### ### ### ### 0.0
2022-Feb-02 Wed ### ### ### ### 180,345 0 ### ### 0.0
2022-Feb-01 Tue ### ### 0.059 0.059 250,325 7,384 ### ### 0.0
2022-Jan-31 Mon ### ### 0.059 ### 263,480 7,772 ### ### 0.0
2022-Jan-28 Fri 0.059 ### 0.059 ### 78.9 78.9 0.0
2022-Jan-27 Thu ### ### ### ### 591,859 0 ### ### 0.0
2022-Jan-25 Tue ### ### ### ### ### ### 0.0
2022-Jan-24 Mon ### ### ### ### 30.9 30.9 0.0
2022-Jan-21 Fri ### ### ### ### 35.7 35.7 0.0
2022-Jan-20 Thu 0.072 0.073 ### ### 12.4 12.4 0.0
2022-Jan-19 Wed ### 0.071 ### ### 1,105,340 ### 28.9 28.9 0.0
2022-Jan-18 Tue ### 0.071 ### 0.071 ### ### 0.0
2022-Jan-17 Mon ### ### ### ### 67,389 0 ### ### 0.0
2022-Jan-14 Fri ### 0.071 ### ### 87.5 87.5 0.0
2022-Jan-13 Thu ### ### ### ### ### ### 0.0
2022-Jan-12 Wed ### 0.072 ### ### 306,823 11,045 64.8 64.8 0.0
2022-Jan-11 Tue ### ### ### ### 68.8 68.8 0.0
2022-Jan-10 Mon ### ### ### ### ### ### 0.0
2022-Jan-07 Fri 0.073 0.073 0.0725 0.073 ### ### 0.0
2022-Jan-06 Thu 0.072 0.072 ### 0.071 200,548 ### ### ### 0.0
2022-Jan-05 Wed 0.074 0.074 ### ### ### ### 0.0
2022-Jan-04 Tue ### 0.073 ### 0.073 ### ### 0.0
2021-Dec-31 Fri 0.076 0.076 ### ### 415,348 15,783 1.0 1.0 0.0
2021-Dec-30 Thu ### 0.072 ### 0.072 86.7 86.7 0.0
2021-Dec-29 Wed ### ### ### ### 118,426 0 ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 145,329 0 16.8 16.8 0.0
2021-Dec-23 Thu ### ### ### ### ### ### 0.0
2021-Dec-22 Wed ### ### ### ### ### ### 0.0
2021-Dec-21 Tue ### ### ### ### ### ### 0.0
2021-Dec-20 Mon ### ### ### ### 79.8 79.8 0.0
2021-Dec-17 Fri ### ### ### ### ### ### 0.0
2021-Dec-16 Thu ### ### ### ### 27.2 27.2 0.0
2021-Dec-15 Wed 0.071 0.072 ### ### 734,487 26,441 ### ### 0.0
2021-Dec-14 Tue 0.072 0.072 ### ### 19.4 19.4 0.0
2021-Dec-13 Mon 0.072 0.072 0.071 0.071 26.4 26.4 0.0
2021-Dec-10 Fri 0.072 0.072 ### ### 229,477 ### 16.3 16.3 0.0
2021-Dec-09 Thu ### 0.072 ### ### 69.3 69.3 0.0
2021-Dec-08 Wed ### ### ### ### 60.0 60.0 0.0
2021-Dec-07 Tue ### ### ### ### ### ### 0.0
2021-Dec-06 Mon ### ### ### ### 265,489 0 18.7 18.7 0.0
2021-Dec-03 Fri ### ### ### ### ### ### 0.0
2021-Dec-02 Thu 0.071 0.071 ### ### ### ### 0.0
2021-Dec-01 Wed ### 0.073 ### ### 1,353,770 ### ### ### 0.0
2021-Nov-30 Tue ### ### ### ### 82.8 82.8 0.0
2021-Nov-29 Mon ### ### 0.056 ### ### ### 0.0
2021-Nov-26 Fri ### ### ### ### ### ### 0.0
2021-Nov-25 Thu ### 0.071 ### 0.071 ### ### 0.0
2021-Nov-24 Wed 0.071 0.071 ### ### ### ### 0.0
2021-Nov-23 Tue 0.072 0.073 ### ### ### ### 0.0
2021-Nov-22 Mon 0.071 0.071 ### ### 33.1 33.1 0.0
2021-Nov-19 Fri ### 0.073 ### 0.071 2,448,450 ### 82.6 82.6 0.0
2021-Nov-18 Thu 0.072 0.072 0.072 0.072 645,470 46,473 ### ### 0.0
2021-Nov-17 Wed 0.072 0.072 ### 0.071 1,428,547 51,427 ### ### 0.0
2021-Nov-16 Tue 0.073 0.073 0.072 0.072 ### ### 0.0
2021-Nov-15 Mon 0.076 0.076 0.074 0.074 18.4 18.4 0.0
2021-Nov-12 Fri 0.074 0.075 0.074 0.074 61.9 61.9 0.0
2021-Nov-11 Thu 0.074 0.074 0.073 0.073 124,842 9,175 27.7 27.7 0.0
2021-Nov-10 Wed 0.074 0.074 0.074 0.074 74.2 74.2 0.0
2021-Nov-09 Tue 0.0685 0.075 0.0685 0.072 3,418,653 245,288 ### ### 0.0
2021-Nov-08 Mon 0.071 0.071 ### ### 220,547 7,829 ### ### 0.0
2021-Nov-05 Fri ### 0.071 ### ### 2,403,185 ### 67.6 67.6 0.0
2021-Nov-04 Thu 0.073 0.073 ### 0.071 ### ### 0.0
2021-Nov-03 Wed 0.075 0.075 0.073 0.074 542,974 40,180 31.2 31.2 0.0
2021-Nov-02 Tue ### ### 0.074 0.074 3.2 3.2 0.0
2021-Nov-01 Mon 0.075 0.075 0.074 0.074 33.2 33.2 0.0
2021-Oct-29 Fri 0.077 0.077 0.075 0.075 21.1 21.1 0.0
2021-Oct-28 Thu 0.079 0.079 0.077 0.077 22.1 22.1 0.0
2021-Oct-27 Wed 0.078 0.078 0.078 0.078 226,883 ### 73.6 73.6 0.0
2021-Oct-26 Tue 0.078 0.078 0.078 0.078 71.6 71.6 0.0
2021-Oct-25 Mon 0.078 0.078 0.077 0.078 125,558 ### 68.3 68.3 0.0
2021-Oct-22 Fri 0.078 ### 0.078 0.079 70,940 ### 80.4 80.4 0.0
2021-Oct-21 Thu 0.077 ### 0.077 ### 399,455 15,379 93.1 93.1 0.0
2021-Oct-20 Wed 0.078 0.078 0.077 0.077 801,358 ### 28.8 28.8 0.0
2021-Oct-19 Tue ### ### 0.078 0.078 1,128,041 ### ### ### 0.0
2021-Oct-18 Mon 0.084 0.084 0.079 ### 8.7 8.7 0.0
2021-Oct-15 Fri 0.084 0.086 0.084 0.084 591,424 50,271 64.0 64.0 ###
2021-Oct-14 Thu 0.084 0.086 0.082 0.083 1,430,244 120,140 ### ### 0.0
2021-Oct-13 Wed 0.082 0.084 0.079 ### 495,724 ### 16.2 16.2 0.0
2021-Oct-12 Tue 0.084 0.084 0.078 0.081 1,328,558 ### 14.8 14.8 0.0
2021-Oct-11 Mon 0.085 0.085 0.084 0.084 314,288 26,557 ### ### ###
2021-Oct-08 Fri 0.086 0.086 0.084 0.085 ### ### ###
2021-Oct-07 Thu 0.085 0.088 0.085 0.088 88.3 88.3 ###
2021-Oct-06 Wed 0.087 0.087 0.084 0.084 ### ### ###
2021-Oct-05 Tue 0.086 0.086 0.084 0.085 128,582 10,929 38.1 38.1 ###
2021-Oct-04 Mon 0.085 0.086 0.084 0.086 449,823 ### 81.2 81.2 ###
2021-Oct-01 Fri 0.085 0.086 0.084 0.084 ### ### ###
2021-Sep-30 Thu 0.083 0.087 0.083 0.087 91.8 91.8 ###
2021-Sep-29 Wed 0.085 0.085 0.084 0.084 116,672 9,858 27.8 27.8 ###
2021-Sep-28 Tue 0.086 0.086 0.082 0.086 745,523 62,623 ### ### ###
2021-Sep-27 Mon 0.086 0.086 0.084 0.086 ### ### ###
2021-Sep-24 Fri 0.087 0.087 0.085 0.085 292,522 25,156 20.7 20.7 ###
2021-Sep-23 Thu 0.087 0.088 0.085 0.086 ### ### ###
2021-Sep-22 Wed 0.086 0.086 0.083 0.085 455,970 38,529 24.1 24.1 ###
2021-Sep-21 Tue 0.085 0.086 0.084 0.086 ### ### ###
2021-Sep-20 Mon ### ### ### 0.084 2,240,640 0 1.9 1.9 ###
2021-Sep-17 Fri ### ### ### ### ### ### 0.0
2021-Sep-16 Thu ### ### ### ### 1,503,872 0 64.8 64.8 0.0
2021-Sep-15 Wed ### ### ### ### 66.3 66.3 0.0
2021-Sep-14 Tue ### ### ### ### 161,347 0 63.0 63.0 0.0
2021-Sep-13 Mon ### 0.1025 ### ### 1,919,059 98,351 ### ### 0.0
2021-Sep-10 Fri ### ### ### ### 753,079 0 ### ### 0.0
2021-Sep-09 Thu ### ### ### ### 1,052,123 0 84.6 84.6 0.0
2021-Sep-08 Wed ### ### ### ### 1,361,981 0 68.2 68.2 0.0
2021-Sep-07 Tue ### ### ### ### ### ### 0.0
2021-Sep-06 Mon ### ### ### ### 81.7 81.7 0.0
2021-Sep-03 Fri ### ### ### ### ### ### 0.0
2021-Sep-02 Thu ### ### ### ### 65.9 65.9 0.0
2021-Sep-01 Wed ### ### ### ### 28.9 28.9 0.0
2021-Aug-31 Tue ### ### ### ### ### ### 0.0
2021-Aug-30 Mon 0.089 ### 0.089 ### ### ### 0.0
2021-Aug-27 Fri 0.087 0.089 0.087 0.088 76.4 76.4 ###
2021-Aug-26 Thu ### ### 0.087 0.087 319,778 ### ### ### ###
2021-Aug-25 Wed ### ### 0.088 ### 453,155 ### 62.3 62.3 0.0
2021-Aug-24 Tue ### ### 0.089 ### ### ### 0.0
2021-Aug-23 Mon ### ### 0.088 ### ### ### 0.0
2021-Aug-20 Fri ### ### ### ### 22.9 22.9 0.0
2021-Aug-19 Thu ### ### ### ### 685,355 0 ### ### 0.0
2021-Aug-18 Wed ### ### ### ### 2,155,655 0 75.5 75.5 0.0
2021-Aug-17 Tue ### ### ### ### 88.4 88.4 0.0
2021-Aug-16 Mon ### ### ### ### 596,443 0 ### ### 0.0
2021-Aug-13 Fri ### ### ### ### 1,874,979 0 ### ### 0.0
2021-Aug-12 Thu ### ### ### ### 3,092,987 0 90.3 90.3 0.0
2021-Aug-11 Wed ### ### ### ### 372,422 0 ### ### 0.0
2021-Aug-10 Tue ### ### ### ### ### ### 0.0
2021-Aug-09 Mon 0.089 ### 0.089 ### 745,189 ### ### ### 0.0
2021-Aug-06 Fri ### ### ### ### 73.9 73.9 0.0
2021-Aug-05 Thu ### ### 0.089 0.089 ### ### ###
2021-Aug-04 Wed ### ### ### ### 661,885 0 83.8 83.8 0.0
2021-Aug-03 Tue ### ### 0.089 ### 1,516,349 67,477 ### ### 0.0
2021-Aug-02 Mon 0.087 ### 0.087 ### ### ### 0.0
2021-Jul-30 Fri 0.088 ### 0.085 ### 1,507,326 ### 85.6 85.6 0.0
2021-Jul-29 Thu 0.088 0.088 0.086 0.087 ### ### ###
2021-Jul-28 Wed ### ### 0.087 0.088 ### ### ###
2021-Jul-27 Tue 0.089 0.089 0.087 0.087 ### ### ###
2021-Jul-26 Mon 0.088 ### 0.087 0.087 36.6 36.6 ###
2021-Jul-23 Fri ### ### 0.086 0.086 ### ### ###
2021-Jul-22 Thu ### ### ### ### 1,119,275 0 ### ### 0.0
2021-Jul-21 Wed ### ### ### ### 1,956,781 0 0.8 0.8 0.0
2021-Jul-20 Tue ### ### ### ### ### ### 0.0
2021-Jul-19 Mon ### ### ### ### ### ### 0.0
2021-Jul-16 Fri ### ### ### ### 6.0 6.0 0.0
2021-Jul-15 Thu ### ### ### ### 231,321 0 94.2 94.2 0.0
2021-Jul-14 Wed ### ### ### ### ### ### 0.0
2021-Jul-13 Tue ### ### ### ### 3,764,070 0 99.6 99.6 0.0
2021-Jul-12 Mon ### ### ### ### ### ### 0.0
2021-Jul-09 Fri ### ### ### ### 34.3 34.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>

Server processing from 2024-06-28 11:46:16 thru 2024-06-28 11:46:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000