Omnia Metals Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.013	0.013	0.012	0.012	0.012	966,212
2026-07-28	0.014	0.014	0.011	0.011	0.011	3,361,750
2026-07-27	0.015	0.015	0.014	0.014	0.014	900,000
2026-07-24	0.015	0.015	0.015	0.015	0.015	0
2026-07-23	0.015	0.015	0.015	0.015	0.015	0
2026-07-22	0.015	0.015	0.015	0.015	0.015	0
2026-07-21	0.016	0.016	0.015	0.015	0.015	924,352
2026-07-20	0.015	0.015	0.015	0.015	0.015	0
2026-07-17	0.015	0.015	0.015	0.015	0.015	0
2026-07-16	0.015	0.015	0.015	0.015	0.015	88,926
2026-07-15	0.018	0.018	0.018	0.018	0.018	0
2026-07-14	0.016	0.018	0.016	0.018	0.018	134,858
2026-07-13	0.016	0.016	0.016	0.016	0.016	0
2026-07-10	0.016	0.016	0.016	0.016	0.016	0
2026-07-09	0.016	0.016	0.016	0.016	0.016	200,000
2026-07-08	0.017	0.017	0.016	0.017	0.017	222,000
2026-07-07	0.017	0.017	0.017	0.017	0.017	0
2026-07-06	0.017	0.018	0.017	0.017	0.017	564,451
2026-07-03	0.018	0.018	0.018	0.018	0.018	0
2026-07-02	0.018	0.018	0.018	0.018	0.018	0
2026-07-01	0.018	0.018	0.018	0.018	0.018	70,594
2026-06-30	0.018	0.018	0.018	0.018	0.018	166,159
2026-06-29	0.018	0.018	0.018	0.018	0.018	808,903
2026-06-26	0.019	0.019	0.018	0.018	0.018	1,278,000
2026-06-25	0.020	0.020	0.020	0.020	0.020	1,000,000
2026-06-24	0.018	0.019	0.018	0.019	0.019	846,499
2026-06-23	0.017	0.017	0.017	0.017	0.017	891,536
2026-06-22	0.017	0.017	0.017	0.017	0.017	50,743
2026-06-19	0.016	0.017	0.016	0.017	0.017	208,137
2026-06-18	0.017	0.018	0.017	0.017	0.017	544,395
2026-06-17	0.017	0.018	0.017	0.017	0.017	686,490
2026-06-16	0.017	0.017	0.017	0.017	0.017	206,942
2026-06-15	0.017	0.017	0.017	0.017	0.017	1,261,344
2026-06-12	0.018	0.018	0.017	0.017	0.017	1,400,000
2026-06-11	0.018	0.018	0.018	0.018	0.018	0
2026-06-10	0.018	0.018	0.018	0.018	0.018	1,086,437
2026-06-09	0.019	0.019	0.019	0.019	0.019	0
2026-06-05	0.019	0.020	0.019	0.019	0.019	125,000
2026-06-04	0.019	0.019	0.019	0.019	0.019	451,333
2026-06-03	0.019	0.019	0.019	0.019	0.019	110,000
2026-06-02	0.019	0.019	0.019	0.019	0.019	0
2026-06-01	0.019	0.019	0.019	0.019	0.019	0
2026-05-29	0.018	0.019	0.018	0.019	0.019	1,821,903
2026-05-28	0.017	0.017	0.017	0.017	0.017	0
2026-05-27	0.016	0.017	0.016	0.017	0.017	361,850
2026-05-26	0.018	0.018	0.015	0.015	0.015	5,024,057
2026-05-25	0.019	0.019	0.019	0.019	0.019	0
2026-05-22	0.019	0.019	0.019	0.019	0.019	0
2026-05-21	0.019	0.019	0.019	0.019	0.019	0
2026-05-20	0.019	0.019	0.019	0.019	0.019	0
2026-05-19	0.019	0.019	0.019	0.019	0.019	995,264
2026-05-18	0.019	0.020	0.019	0.019	0.019	1,159,870
2026-05-15	0.020	0.020	0.020	0.020	0.020	193,298
2026-05-14	0.020	0.020	0.020	0.020	0.020	1,908,695
2026-05-13	0.020	0.020	0.018	0.020	0.020	2,186,978
2026-05-12	0.021	0.021	0.020	0.020	0.020	995,459
2026-05-11	0.021	0.021	0.021	0.021	0.021	48,313
2026-05-08	0.021	0.022	0.021	0.022	0.022	457,734
2026-05-07	0.022	0.022	0.022	0.022	0.022	691,025
2026-05-06	0.024	0.024	0.023	0.023	0.023	466,662

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.