(ODY) ODYSSEY GOLD LTD Daily Prices Page 3...
TOC    Company Info for ODY    Limits
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 .. Friday 10th May 2024 Latest price with VOLUME for ODY .. Friday 10th November 2023
ODY is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for ODY    Bottom
End of day Prices (full format), 150 Days for (ODY) ODYSSEY GOLD LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2023-Mar-02 Thu
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| 4.6
| 4.6
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| 0.029
| 0.029
| 1,590,042
| 23,055
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 199,124
| 0
| 19.5
| 19.5
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 368,028
| 0
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 146,751
| 0
| 21.1
| 21.1
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 284,621
| 0
| 19.5
| 19.5
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
| 488,870
| 0
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| 49,828
| 0
| 73.9
| 73.9
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 54,084
| 0
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Feb-06 Mon
| 0.0385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| ###
| 0.043
| ###
| 0.043
|
|
| 95.8
| 95.8
| ### |
2023-Feb-02 Thu
| 0.042
| 0.042
| ###
| ###
| 779,657
| 16,372
| 9.0
| 9.0
| 0.0 |
2023-Feb-01 Wed
| ###
| 0.042
| ###
| 0.042
|
|
| 92.6
| 92.6
| ### |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 1,079,187
| 0
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 566,870
| 0
| 73.3
| 73.3
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 245,326
| 0
| 65.4
| 65.4
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 56,042
| 0
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 0.041
| 0.041
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-04 Wed
| 0.041
| 0.041
| ###
| ###
| 118,485
| 2,428
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2022-Dec-30 Fri
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 73.1
| 73.1
| ### |
2022-Dec-28 Wed
| 0.042
| 0.042
| 0.041
| 0.042
|
|
| 76.5
| 76.5
| ### |
2022-Dec-23 Fri
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2022-Dec-22 Thu
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2022-Dec-21 Wed
| 0.044
| 0.044
| 0.041
| 0.042
| 71,287
| 3,029
| ###
| ###
| ### |
2022-Dec-20 Tue
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 0.0425
| 0.0425
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| 0.044
| 0.046
| 0.041
| 0.041
| 636,241
| 27,676
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 0.047
| 0.047
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2022-Dec-14 Wed
| 0.045
| 0.048
| 0.044
| 0.044
| 809,881
| 37,254
| 20.0
| 20.0
| ### |
2022-Dec-13 Tue
| 0.048
| 0.048
| 0.045
| 0.047
|
|
| ###
| ###
| ### |
2022-Dec-12 Mon
| 0.045
| 0.048
| 0.045
| 0.047
|
|
| 95.1
| 95.1
| ### |
2022-Dec-09 Fri
| 0.048
| 0.049
| 0.046
| 0.048
| 300,984
| ###
| 72.7
| 72.7
| ### |
2022-Dec-08 Thu
| ###
| 0.051
| 0.046
| 0.048
|
|
| ###
| ###
| ### |
2022-Dec-07 Wed
| 0.045
| 0.049
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2022-Dec-06 Tue
| 0.048
| 0.048
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2022-Dec-05 Mon
| 0.049
| ###
| 0.048
| 0.048
|
|
| 25.3
| 25.3
| ### |
2022-Dec-02 Fri
| 0.044
| 0.046
| 0.044
| 0.046
|
|
| 91.5
| 91.5
| ### |
2022-Dec-01 Thu
| 0.044
| 0.044
| 0.043
| 0.044
| 970,256
| ###
| 68.1
| 68.1
| ### |
2022-Nov-30 Wed
| 0.041
| 0.045
| 0.041
| 0.044
| 1,024,182
| ###
| 94.8
| 94.8
| ### |
2022-Nov-29 Tue
| 0.045
| 0.048
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2022-Nov-28 Mon
| 0.054
| 0.055
| 0.044
| 0.049
|
|
| 3.9
| 3.9
| ### |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 2,365,041
| 0
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
| 638,222
| 0
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
| 145,281
| 0
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
| 47,450
| 0
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| 0.028
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| 0.028
| ###
| 0.028
| ###
| 4,855
| ###
| 95.0
| 95.0
| 0.0 |
2022-Nov-07 Mon
| 0.028
| 0.028
| 0.0275
| 0.028
|
|
| 69.7
| 69.7
| ### |
2022-Nov-04 Fri
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 69.6
| 69.6
| 0.0 |
2022-Nov-02 Wed
| 0.028
| 0.029
| 0.028
| 0.029
|
|
| 89.5
| 89.5
| 0.0 |
2022-Nov-01 Tue
| 0.029
| 0.029
| 0.028
| 0.028
| 1,181,953
| 33,685
| 11.7
| 11.7
| ### |
2022-Oct-31 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 7,282
| ###
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 0.029
| 0.029
| 0.029
| 0.029
| 145
| 4
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 72.1
| 72.1
| 0.0 |
2022-Oct-20 Thu
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 79.0
| 79.0
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| 0.026
| ###
| 1,793,747
| ###
| 73.7
| 73.7
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
| 163,957
| 0
| 3.2
| 3.2
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
| 876,344
| 0
| 67.9
| 67.9
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
| 59,187
| 0
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
| 148,581
| 0
| 21.6
| 21.6
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
| 848
| 0
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 23,443
| 984
| ###
| ###
| ### |
2022-Sep-02 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 316,543
| ###
| ###
| ###
| ### |
2022-Sep-01 Thu
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 76.8
| 76.8
| ### |
2022-Aug-31 Wed
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 58.1
| 58.1
| ### |
2022-Aug-30 Tue
| 0.044
| 0.044
| 0.042
| 0.042
|
|
| 9.6
| 9.6
| ### |
2022-Aug-29 Mon
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 71.2
| 71.2
| ### |
2022-Aug-26 Fri
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2022-Aug-25 Thu
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2022-Aug-24 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 63.3
| 63.3
| ### |
2022-Aug-23 Tue
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2022-Aug-22 Mon
| 0.046
| 0.047
| 0.045
| 0.046
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| 19.7
| 19.7
| ### |
2022-Aug-18 Thu
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 74.2
| 74.2
| ### |
2022-Aug-17 Wed
| 0.046
| 0.046
| 0.041
| 0.041
|
|
| 2.4
| 2.4
| 0.0 |
2022-Aug-16 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 90,954
| 4,183
| 73.0
| 73.0
| ### |
2022-Aug-15 Mon
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| 23.3
| 23.3
| ### |
2022-Aug-12 Fri
| 0.048
| 0.048
| 0.047
| 0.047
| 151,278
| 7,185
| ###
| ###
| ### |
2022-Aug-11 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 194,646
| 9,343
| ###
| ###
| ### |
2022-Aug-10 Wed
| 0.052
| 0.052
| ###
| ###
| 59,452
| 1,545
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 0.048
| 0.052
| 0.047
| 0.047
| 510,251
| 25,257
| 19.6
| 19.6
| ### |
2022-Aug-08 Mon
| 0.047
| 0.048
| 0.046
| 0.048
| 181,924
| 8,550
| 78.1
| 78.1
| ### |
2022-Aug-05 Fri
| 0.047
| 0.049
| 0.046
| 0.046
| 631,342
| 29,988
| ###
| ###
| ### |
2022-Aug-04 Thu
| 0.052
| 0.055
| 0.046
| 0.047
| 7,565,679
| ###
| 2.2
| 2.2
| ### |
2022-Aug-03 Wed
| 0.047
| 0.047
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2022-Aug-02 Tue
| 0.045
| 0.047
| 0.045
| 0.047
|
|
| ###
| ###
| ### |
2022-Aug-01 Mon
| 0.043
| 0.043
| 0.042
| 0.042
| 75,848
| 3,223
| 28.0
| 28.0
| ### |
2022-Jul-29 Fri
| 0.043
| 0.043
| 0.042
| 0.042
|
|
| 21.6
| 21.6
| ### |
Server processing from 2024-05-11 19:42:54 thru 2024-05-11 19:42:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|