Oceana Lithium Limited (OCN.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0260

0.0000

(0.00%)

At close: 11:37AM AEDT

Advertisement

Time Period:

Nov 28, 2023 - Nov 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	3,280
Nov 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	3,280
Nov 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 25, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 21, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	18,698
Nov 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	40,000
Nov 19, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	3,265
Nov 18, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Nov 15, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Nov 14, 2024	0.0292	0.0292	0.0274	0.0274	0.0274	38,044
Nov 13, 2024	0.0292	0.0292	0.0265	0.0265	0.0265	329,196
Nov 12, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	73,498
Nov 11, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Nov 08, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Nov 07, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	3,394
Nov 06, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Nov 05, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	31,500
Nov 04, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	187
Nov 01, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 31, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 24, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	17,500
Oct 23, 2024	0.0350	0.0360	0.0330	0.0330	0.0330	173,350
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 21, 2024	0.0350	0.0360	0.0350	0.0350	0.0350	172,021
Oct 18, 2024	0.0350	0.0380	0.0350	0.0350	0.0350	270,872
Oct 17, 2024	0.0380	0.0380	0.0350	0.0350	0.0350	76,495
Oct 16, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	382,244
Oct 15, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Oct 14, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	159
Oct 11, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	57,000
Oct 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,203
Oct 09, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	12,448
Oct 08, 2024	0.0330	0.0390	0.0330	0.0390	0.0390	6,462
Oct 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Oct 03, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	75,096
Oct 02, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 01, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,851
Sep 27, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	5,755
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	87,742
Sep 25, 2024	0.0330	0.0330	0.0290	0.0300	0.0300	86,276
Sep 24, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	112,286
Sep 23, 2024	0.0330	0.0370	0.0310	0.0370	0.0370	95,060
Sep 20, 2024	0.0390	0.0390	0.0330	0.0330	0.0330	50,755
Sep 19, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 18, 2024	0.0350	0.0390	0.0350	0.0390	0.0390	1,858
Sep 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	67,000
Sep 16, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	215,101
Sep 13, 2024	0.0320	0.0320	0.0290	0.0290	0.0290	405,030
Sep 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	39
Sep 11, 2024	0.0250	0.0300	0.0250	0.0280	0.0280	120,013
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,001
Sep 09, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,994
Sep 06, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 05, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	23,000
Sep 04, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	22,000
Sep 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,863
Sep 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,462
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,320
Aug 28, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	158,812
Aug 27, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	31,032
Aug 23, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 22, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 21, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 20, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,428
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	60,000
Aug 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	39
Aug 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	50,000
Aug 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 08, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 07, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 06, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	115
Aug 05, 2024	0.0360	0.0400	0.0360	0.0390	0.0390	101,028
Aug 02, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	112,934
Aug 01, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jul 31, 2024	0.0390	0.0390	0.0350	0.0390	0.0390	232,283
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,362
Jul 29, 2024	0.0430	0.0430	0.0370	0.0390	0.0390	239,291
Jul 26, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jul 25, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jul 24, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jul 23, 2024	0.0410	0.0430	0.0410	0.0430	0.0430	75,269
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Jul 19, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	5,517
Jul 18, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	232,242
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	116,167
Jul 16, 2024	0.0410	0.0410	0.0390	0.0390	0.0390	71,334
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,999.97-21.66(-0.36%)

Dow 3044,755.72-104.59(-0.23%)

Nasdaq19,040.73-134.84(-0.70%)

Russell 20002,429.65+5.34(+0.22%)

Crude Oil68.30-0.47(-0.68%)

Gold2,665.70+19.40(+0.73%)

Oceana Lithium Limited (OCN.AX)

S&P 500
5,999.97
-21.66(-0.36%)

Dow 30
44,755.72
-104.59(-0.23%)

Nasdaq
19,040.73
-134.84(-0.70%)

Russell 2000
2,429.65
+5.34(+0.22%)

Crude Oil
68.30
-0.47(-0.68%)

Gold
2,665.70
+19.40(+0.73%)