ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.31
0.00%
US Tech 100
18,542.00
-0.28%
S&P 500
5,360.79
0.26%
US Dollar vs CAD
1.37725
0.08%
Bitcoin
67,134.50
-3.42%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Ozz Resources Ltd (OZZ)

  7. Ozz Resources Ltd (OZZ) Historical

OZZ Ozz Resources Ltd

0.052
0.006 (13.04%)
Jun 11 2024 - Closed
Delayed by 20 minutes

OZZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.046 0.00 0.00% 0.046 0.046 0.046 0.00
Jun 06 2024 0.046 -0.002 -4.17% 0.047 0.049 0.046 726,484
Jun 05 2024 0.048 -0.001 -2.04% 0.049 0.049 0.048 456,176
Jun 04 2024 0.049 0.00 0.00% 0.049 0.049 0.049 0.00
Jun 03 2024 0.049 0.00 0.00% 0.049 0.049 0.049 223,748
May 31 2024 0.049 -0.002 -3.92% 0.049 0.049 0.049 108,419
May 30 2024 0.051 0.00 0.00% 0.051 0.051 0.051 94,500
May 29 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0.00
May 28 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0.00
May 27 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0.00
May 24 2024 0.051 -0.001 -1.92% 0.049 0.051 0.049 111,090
May 23 2024 0.052 0.00 0.00% 0.052 0.052 0.052 17,772
May 22 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0.00
May 21 2024 0.052 0.00 0.00% 0.049 0.052 0.049 190,099
May 20 2024 0.052 0.001 1.96% 0.052 0.052 0.052 100,000
May 17 2024 0.051 -0.005 -8.93% 0.052 0.052 0.049 428,304
May 16 2024 0.056 0.00 0.00% 0.056 0.056 0.056 0.00
May 15 2024 0.056 0.004 7.69% 0.052 0.056 0.052 199,223
May 14 2024 0.052 -0.004 -7.14% 0.061 0.064 0.052 724,836
May 13 2024 0.056 0.006 12.00% 0.052 0.057 0.052 278,574
May 10 2024 0.05 0.00 0.00% 0.05 0.053 0.049 610,594
May 09 2024 0.05 0.002 4.17% 0.05 0.05 0.047 358,414
May 08 2024 0.048 0.006 14.29% 0.047 0.057 0.047 3,271,302
May 07 2024 0.042 0.011 35.48% 0.032 0.042 0.032 254,588
May 06 2024 0.031 0.004 14.81% 0.031 0.031 0.031 44,545
May 03 2024 0.027 -0.003 -10.00% 0.031 0.031 0.027 117,202
May 02 2024 0.03 -0.002 -6.25% 0.032 0.032 0.03 64,997
May 01 2024 0.032 -0.001 -3.03% 0.032 0.032 0.032 384
Apr 30 2024 0.033 -0.002 -5.71% 0.035 0.035 0.032 391,654
Apr 29 2024 0.035 -0.007 -16.67% 0.04 0.04 0.035 159,324
Apr 26 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 24 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 23 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 22 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 19 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 18 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 17 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 16 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 15 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 12 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 11 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 10 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Apr 09 2024 0.042 0.002 5.00% 0.042 0.042 0.042 12,011
Apr 08 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00
Apr 05 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00
Apr 04 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 24,999
Apr 03 2024 0.045 0.00 0.00% 0.045 0.045 0.045 44,656
Apr 02 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Mar 28 2024 0.045 -0.001 -2.17% 0.046 0.046 0.045 80,841
Mar 27 2024 0.046 0.00 0.00% 0.046 0.046 0.046 0.00
Mar 26 2024 0.046 0.001 2.22% 0.045 0.046 0.045 136,515
Mar 25 2024 0.045 -0.002 -4.26% 0.047 0.047 0.045 411,615
Mar 22 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0.00
Mar 21 2024 0.047 0.00 0.00% 0.047 0.047 0.047 10,868
Mar 20 2024 0.047 0.001 2.17% 0.047 0.047 0.047 500,000
Mar 19 2024 0.046 -0.007 -13.21% 0.051 0.051 0.046 270,570
Mar 18 2024 0.053 0.00 0.00% 0.053 0.053 0.053 3,524
Mar 15 2024 0.053 0.002 3.92% 0.052 0.053 0.052 27,985
Mar 14 2024 0.051 -0.001 -1.92% 0.052 0.052 0.051 49,326
Mar 13 2024 0.052 0.004 8.33% 0.048 0.052 0.048 108,000

Your Recent History

ASX
OZZ
Ozz Resources
NASDAQ
SKGAX
Steward Small Cap Growth...
BIT
P1SVZ6
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved