Octava Minerals Ltd (OCT)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.037 | 0.039 | 0.035 | 185195 | 0.03626238 | DE |
| 4 | -0.003 | -7.5 | 0.04 | 0.041 | 0.033 | 230872 | 0.0384715 | DE |
| 12 | -0.093 | -71.5384615385 | 0.13 | 0.145 | 0.033 | 351712 | 0.07178362 | DE |
| 26 | -0.083 | -69.1666666667 | 0.12 | 0.185 | 0.033 | 678598 | 0.11640909 | DE |
| 52 | -0.011 | -22.9166666667 | 0.048 | 0.185 | 0.033 | 654316 | 0.10961364 | DE |
| 156 | -0.233 | -86.2962962963 | 0.27 | 0.28 | 0.033 | 352547 | 0.11902731 | DE |
| 260 | -0.233 | -86.2962962963 | 0.27 | 0.28 | 0.033 | 352547 | 0.11902731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1742447700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1742361300 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.035 | 135136 |
| 1742274900 | 0.039 | 0.004 | 11.43 | 0.035 | 0.039 | 0.035 | 164936 |
| 1742188500 | 0.035 | -0.002 | -5.41 | 0.039 | 0.039 | 0.035 | 438142 |
| 1741929300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1741842900 | 0.037 | 0.003 | 8.82 | 0.037 | 0.037 | 0.037 | 2567 |
| 1741756500 | 0.034 | -0.001 | -2.86 | 0.034 | 0.034 | 0.034 | 44692 |
| 1741670100 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.033 | 101840 |
| 1741583700 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 22116 |
| 1741324500 | 0.036 | -0.002 | -5.26 | 0.036 | 0.036 | 0.036 | 144941 |
| 1741238100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 66681 |
| 1741151700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741065300 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.037 | 80158 |
| 1740978900 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 32142 |
| 1740719700 | 0.036 | -0.004 | -10.00 | 0.037 | 0.037 | 0.036 | 279000 |
| 1740633300 | 0.04 | 0.003 | 8.11 | 0.038 | 0.04 | 0.038 | 1194613 |
| 1740546900 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 100000 |
| 1740460500 | 0.038 | 0 | 0.00 | 0.038 | 0.039 | 0.038 | 50000 |
| 1740374100 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.036 | 240587 |
| 1740114900 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.038 | 786397 |
| 1740028500 | 0.041 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 271748 |
| 1739942100 | 0.041 | 0 | 0.00 | 0.04 | 0.042 | 0.04 | 47694 |
| 1739855700 | 0.041 | 0 | 0.00 | 0.042 | 0.042 | 0.038 | 173297 |
| 1739769300 | 0.041 | -0.001 | -2.38 | 0.044 | 0.044 | 0.041 | 176371 |
| 1739510100 | 0.042 | 0 | 0.00 | 0.0415 | 0.042 | 0.04 | 155285 |
| 1739423700 | 0.042 | -0.002 | -4.55 | 0.045 | 0.045 | 0.04 | 1937927 |
| 1739337300 | 0.044 | -0.003 | -6.38 | 0.049 | 0.049 | 0.044 | 614305 |
| 1739250900 | 0.047 | -0.031 | -39.74 | 0.042 | 0.0509999 | 0.035 | 3318197 |
| 1739164500 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1738905300 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1738818900 | 0.078 | 0.0070001 | 9.86 | 0.072 | 0.078 | 0.072 | 176697 |
| 1738732500 | 0.0709999 | -0.003 | -4.05 | 0.074 | 0.074 | 0.07 | 189945 |
| 1738646100 | 0.074 | -0.003 | -3.90 | 0.075 | 0.076 | 0.074 | 157126 |
| 1738559700 | 0.077 | -0.01 | -11.49 | 0.085 | 0.085 | 0.075 | 305422 |
| 1738300500 | 0.0869999 | -0.006 | -6.45 | 0.091 | 0.091 | 0.075 | 699662 |
| 1738214100 | 0.093 | -0.007 | -7.00 | 0.098 | 0.098 | 0.085 | 369179 |
| 1738127700 | 0.1 | 0.002 | 2.04 | 0.097 | 0.105 | 0.0885 | 562168 |
| 1738041300 | 0.098 | -0.007 | -6.67 | 0.105 | 0.105 | 0.098 | 406689 |
| 1737695700 | 0.105 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 103809 |
| 1737609300 | 0.105 | -0.025 | -19.23 | 0.125 | 0.125 | 0.1 | 1730560 |
| 1737522900 | 0.13 | -0.005 | -3.70 | 0.135 | 0.135 | 0.13 | 77898 |
| 1737436500 | 0.135 | -0.005 | -3.57 | 0.135 | 0.135 | 0.135 | 149176 |
| 1737350100 | 0.14 | 0 | 0.00 | 0.14 | 0.145 | 0.14 | 117648 |
| 1737090900 | 0.14 | 0.01 | 7.69 | 0.14 | 0.14 | 0.135 | 123983 |
| 1737004500 | 0.13 | -0.005 | -3.70 | 0.135 | 0.14 | 0.13 | 93562 |
| 1736918100 | 0.135 | -0.005 | -3.57 | 0.14 | 0.14 | 0.135 | 209377 |
| 1736831700 | 0.14 | 0 | 0.00 | 0.135 | 0.14 | 0.135 | 53152 |
| 1736745300 | 0.14 | 0.005 | 3.70 | 0.135 | 0.145 | 0.135 | 515628 |
| 1736486100 | 0.135 | -0.01 | -6.90 | 0.14 | 0.145 | 0.135 | 92403 |
| 1736399700 | 0.145 | 0.005 | 3.57 | 0.145 | 0.145 | 0.14 | 30481 |
| 1736313300 | 0.14 | 0.015 | 12.00 | 0.13 | 0.14 | 0.13 | 216463 |
| 1736226900 | 0.125 | -0.005 | -3.85 | 0.13 | 0.135 | 0.125 | 863049 |
| 1736140500 | 0.13 | 0.005 | 4.00 | 0.13 | 0.135 | 0.125 | 480904 |
| 1735881300 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 97000 |
| 1735794900 | 0.125 | 0 | 0.00 | 0.13 | 0.13 | 0.125 | 66939 |
| 1735617660 | 0.125 | -0.005 | -3.85 | 0.125 | 0.125 | 0.125 | 702 |
| 1735535700 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 105944 |
| 1735276500 | 0.13 | 0.005 | 4.00 | 0.13 | 0.13 | 0.12 | 66390 |
| 1735014060 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 243699 |
| 1734930900 | 0.125 | -0.005 | -3.85 | 0.12 | 0.13 | 0.12 | 220928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
