Omnia Metals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.025	0.025	0.024	0.024	0.024	712,500
2026-05-04	0.025	0.025	0.025	0.025	0.025	3,357,003
2026-05-01	0.025	0.026	0.025	0.026	0.026	2,876,005
2026-04-30	0.025	0.026	0.025	0.025	0.025	521,510
2026-04-29	0.026	0.027	0.026	0.027	0.027	200,000
2026-04-28	0.026	0.026	0.025	0.026	0.026	1,452,034
2026-04-27	0.024	0.028	0.024	0.026	0.026	6,629,180
2026-04-24	0.022	0.025	0.022	0.025	0.025	4,048,420
2026-04-23	0.021	0.024	0.021	0.024	0.024	5,454,721
2026-04-22	0.021	0.023	0.020	0.021	0.021	5,460,371
2026-04-21	0.022	0.022	0.021	0.022	0.022	1,587,424
2026-04-20	0.023	0.024	0.022	0.023	0.023	1,959,330
2026-04-17	0.022	0.023	0.021	0.021	0.021	2,286,155
2026-04-16	0.022	0.023	0.020	0.022	0.022	5,020,211
2026-04-15	0.025	0.025	0.020	0.021	0.021	30,812,847
2026-04-14	0.022	0.022	0.022	0.022	0.022	0
2026-04-13	0.022	0.022	0.022	0.022	0.022	0
2026-04-10	0.021	0.022	0.020	0.022	0.022	1,405,823
2026-04-09	0.020	0.020	0.019	0.019	0.019	50,000
2026-04-08	0.020	0.020	0.020	0.020	0.020	5,633
2026-04-07	0.021	0.021	0.021	0.021	0.021	523,809
2026-04-02	0.021	0.022	0.020	0.020	0.020	513,044
2026-04-01	0.020	0.020	0.020	0.020	0.020	50,000
2026-03-31	0.019	0.019	0.018	0.018	0.018	120,000
2026-03-30	0.021	0.021	0.021	0.021	0.021	0
2026-03-27	0.021	0.021	0.021	0.021	0.021	119,649
2026-03-26	0.021	0.021	0.021	0.021	0.021	0
2026-03-25	0.021	0.021	0.021	0.021	0.021	23,065
2026-03-24	0.021	0.021	0.021	0.021	0.021	0
2026-03-23	0.022	0.023	0.019	0.021	0.021	3,608,053
2026-03-20	0.023	0.025	0.022	0.025	0.025	979,107
2026-03-19	0.022	0.022	0.021	0.021	0.021	698,192
2026-03-18	0.024	0.024	0.020	0.022	0.022	1,141,267
2026-03-17	0.023	0.024	0.023	0.023	0.023	781,917
2026-03-16	0.024	0.025	0.023	0.023	0.023	138,125
2026-03-13	0.024	0.024	0.024	0.024	0.024	12,500
2026-03-12	0.024	0.024	0.022	0.024	0.024	1,330,402
2026-03-11	0.024	0.024	0.024	0.024	0.024	0
2026-03-10	0.024	0.024	0.024	0.024	0.024	0
2026-03-09	0.026	0.026	0.022	0.024	0.024	5,814,299
2026-03-06	0.027	0.027	0.027	0.027	0.027	0
2026-03-05	0.029	0.030	0.027	0.027	0.027	469,310
2026-03-04	0.026	0.030	0.026	0.030	0.030	20,000
2026-03-03	0.030	0.030	0.026	0.029	0.029	1,036,685
2026-03-02	0.025	0.028	0.025	0.028	0.028	513,695
2026-02-27	0.026	0.026	0.025	0.025	0.025	1,750,593
2026-02-26	0.027	0.027	0.026	0.026	0.026	515,457
2026-02-25	0.023	0.025	0.023	0.025	0.025	1,321,322
2026-02-24	0.024	0.024	0.023	0.023	0.023	1,310,000
2026-02-23	0.025	0.025	0.025	0.025	0.025	40,000
2026-02-20	0.026	0.026	0.026	0.026	0.026	127,385
2026-02-19	0.025	0.025	0.025	0.025	0.025	166,995
2026-02-18	0.027	0.027	0.026	0.026	0.026	242,607
2026-02-17	0.026	0.027	0.026	0.027	0.027	600,000
2026-02-16	0.028	0.028	0.028	0.028	0.028	0
2026-02-13	0.028	0.028	0.028	0.028	0.028	0
2026-02-12	0.027	0.028	0.027	0.028	0.028	493,446
2026-02-11	0.028	0.028	0.027	0.027	0.027	45,049
2026-02-10	0.028	0.028	0.027	0.028	0.028	122,427
2026-02-09	0.027	0.028	0.027	0.028	0.028	234,821

← NewerPage 3 of 20 · 1,175 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.