Omnia Metals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.026	0.026	0.025	0.026	0.026	2,507,196
2026-02-05	0.026	0.026	0.026	0.026	0.026	0
2026-02-04	0.025	0.026	0.025	0.026	0.026	48,157
2026-02-03	0.025	0.026	0.025	0.026	0.026	107,533
2026-02-02	0.028	0.028	0.025	0.026	0.026	13,046
2026-01-30	0.024	0.029	0.024	0.026	0.026	2,796,785
2026-01-29	0.028	0.028	0.025	0.025	0.025	2,062,330
2026-01-28	0.026	0.029	0.026	0.029	0.029	825,457
2026-01-27	0.030	0.030	0.025	0.026	0.026	2,921,295
2026-01-23	0.029	0.031	0.029	0.030	0.030	4,603,474
2026-01-22	0.028	0.028	0.028	0.028	0.028	20,461
2026-01-21	0.027	0.029	0.027	0.028	0.028	1,883,498
2026-01-20	0.027	0.028	0.027	0.027	0.027	180,867
2026-01-19	0.028	0.029	0.027	0.028	0.028	2,273,208
2026-01-16	0.027	0.029	0.024	0.028	0.028	4,717,499
2026-01-15	0.024	0.030	0.024	0.028	0.028	6,229,160
2026-01-14	0.022	0.024	0.022	0.024	0.024	512,219
2026-01-13	0.023	0.024	0.023	0.023	0.023	1,569,634
2026-01-12	0.023	0.023	0.023	0.023	0.023	315,539
2026-01-09	0.024	0.024	0.023	0.023	0.023	398,000
2026-01-08	0.025	0.025	0.023	0.023	0.023	2,215,044
2026-01-07	0.024	0.025	0.023	0.024	0.024	4,473,872
2026-01-06	0.022	0.023	0.022	0.023	0.023	1,178,602
2026-01-05	0.021	0.023	0.021	0.022	0.022	729,800
2026-01-02	0.022	0.022	0.021	0.021	0.021	1,234,042
2025-12-31	0.023	0.023	0.022	0.023	0.023	655,575
2025-12-30	0.022	0.023	0.022	0.023	0.023	296,731
2025-12-29	0.023	0.023	0.022	0.022	0.022	2,648,964
2025-12-24	0.022	0.023	0.022	0.023	0.023	1,811,248
2025-12-23	0.021	0.021	0.021	0.021	0.021	245,000
2025-12-22	0.021	0.021	0.019	0.019	0.019	1,193,865
2025-12-19	0.018	0.020	0.018	0.019	0.019	2,200,692
2025-12-18	0.018	0.018	0.018	0.018	0.018	0
2025-12-17	0.017	0.018	0.016	0.018	0.018	354,983
2025-12-16	0.017	0.017	0.017	0.017	0.017	100,000
2025-12-15	0.018	0.018	0.017	0.017	0.017	1,357,218
2025-12-12	0.018	0.018	0.018	0.018	0.018	128,729
2025-12-11	0.018	0.018	0.018	0.018	0.018	1,099,942
2025-12-10	0.018	0.018	0.018	0.018	0.018	0
2025-12-09	0.018	0.018	0.018	0.018	0.018	13,271
2025-12-08	0.018	0.018	0.018	0.018	0.018	427,215
2025-12-05	0.017	0.018	0.017	0.018	0.018	201,521
2025-12-04	0.018	0.019	0.018	0.019	0.019	55,566
2025-12-03	0.019	0.019	0.019	0.019	0.019	0
2025-12-02	0.019	0.019	0.019	0.019	0.019	877,368
2025-12-01	0.019	0.019	0.019	0.019	0.019	427,214
2025-11-28	0.020	0.020	0.020	0.020	0.020	100,000
2025-11-27	0.020	0.020	0.018	0.018	0.018	253,099
2025-11-26	0.019	0.019	0.019	0.019	0.019	0
2025-11-25	0.019	0.020	0.019	0.019	0.019	162,104
2025-11-24	0.018	0.020	0.017	0.020	0.020	275,725
2025-11-21	0.019	0.019	0.018	0.019	0.019	297,377
2025-11-20	0.019	0.020	0.019	0.019	0.019	343,628
2025-11-19	0.019	0.019	0.019	0.019	0.019	7,314
2025-11-18	0.021	0.022	0.021	0.021	0.021	3,113,693
2025-11-17	0.020	0.021	0.020	0.021	0.021	356,653
2025-11-14	0.019	0.023	0.018	0.023	0.023	4,844,826
2025-11-13	0.019	0.019	0.019	0.019	0.019	352,197
2025-11-12	0.019	0.020	0.019	0.020	0.020	1,494,926
2025-11-11	0.019	0.019	0.019	0.019	0.019	250,000

← NewerPage 4 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.