Omnia Metals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.019	0.019	0.019	0.019	0.019	250,000
2025-11-10	0.019	0.019	0.018	0.018	0.018	423,578
2025-11-07	0.019	0.019	0.018	0.018	0.018	593,914
2025-11-06	0.019	0.019	0.019	0.019	0.019	509,321
2025-11-05	0.020	0.020	0.018	0.020	0.020	6,922,306
2025-11-04	0.022	0.022	0.021	0.021	0.021	3,000,835
2025-11-03	0.022	0.022	0.021	0.021	0.021	1,602,871
2025-10-31	0.022	0.023	0.022	0.023	0.023	668,349
2025-10-30	0.021	0.022	0.021	0.022	0.022	1,861,282
2025-10-29	0.021	0.021	0.021	0.021	0.021	0
2025-10-28	0.021	0.022	0.019	0.021	0.021	2,035,496
2025-10-27	0.026	0.027	0.020	0.021	0.021	3,820,480
2025-10-24	0.023	0.026	0.023	0.026	0.026	6,039,840
2025-10-23	0.022	0.024	0.021	0.022	0.022	10,700,810
2025-10-22	0.022	0.022	0.022	0.022	0.022	0
2025-10-21	0.022	0.022	0.022	0.022	0.022	0
2025-10-20	0.020	0.023	0.020	0.022	0.022	6,972,548
2025-10-17	0.023	0.023	0.020	0.020	0.020	3,863,426
2025-10-16	0.024	0.028	0.023	0.023	0.023	10,481,581
2025-10-15	0.023	0.025	0.019	0.024	0.024	7,205,658
2025-10-14	0.020	0.025	0.020	0.024	0.024	8,034,610
2025-10-13	0.016	0.021	0.016	0.020	0.020	14,253,011
2025-10-10	0.020	0.020	0.020	0.020	0.020	0
2025-10-09	0.017	0.025	0.016	0.020	0.020	16,488,470
2025-10-08	0.015	0.016	0.015	0.016	0.016	871,991
2025-10-07	0.016	0.017	0.016	0.017	0.017	917,833
2025-10-06	0.016	0.017	0.014	0.017	0.017	4,222,528
2025-10-03	0.015	0.016	0.014	0.016	0.016	1,328,017
2025-10-02	0.015	0.015	0.015	0.015	0.015	34,000
2025-10-01	0.015	0.015	0.015	0.015	0.015	0
2025-09-30	0.015	0.015	0.015	0.015	0.015	35,000
2025-09-29	0.015	0.015	0.013	0.015	0.015	1,249,044
2025-09-26	0.013	0.014	0.013	0.014	0.014	969,188
2025-09-25	0.012	0.012	0.012	0.012	0.012	1,500,000
2025-09-24	0.013	0.013	0.012	0.013	0.013	438,702
2025-09-23	0.013	0.013	0.013	0.013	0.013	750,000
2025-09-22	0.013	0.014	0.013	0.013	0.013	582,574
2025-09-19	0.013	0.013	0.012	0.013	0.013	462,500
2025-09-18	0.013	0.014	0.013	0.014	0.014	735,344
2025-09-17	0.013	0.013	0.012	0.013	0.013	659,742
2025-09-16	0.014	0.014	0.014	0.014	0.014	0
2025-09-15	0.014	0.014	0.014	0.014	0.014	0
2025-09-12	0.014	0.014	0.014	0.014	0.014	712,860
2025-09-11	0.014	0.014	0.014	0.014	0.014	0
2025-09-10	0.013	0.014	0.013	0.014	0.014	1,624,298
2025-09-09	0.013	0.014	0.013	0.014	0.014	4,279,986
2025-09-08	0.012	0.013	0.012	0.012	0.012	357,198
2025-09-05	0.013	0.013	0.013	0.013	0.013	0
2025-09-04	0.013	0.013	0.013	0.013	0.013	80,000
2025-09-03	0.012	0.012	0.012	0.012	0.012	1,000,000
2025-09-02	0.012	0.012	0.012	0.012	0.012	166,393
2025-09-01	0.014	0.014	0.013	0.013	0.013	48,000
2025-08-29	0.013	0.014	0.013	0.013	0.013	125,208
2025-08-28	0.012	0.014	0.012	0.014	0.014	636,223
2025-08-27	0.012	0.012	0.012	0.012	0.012	1,772,791
2025-08-26	0.013	0.013	0.013	0.013	0.013	0
2025-08-25	0.013	0.013	0.013	0.013	0.013	100,000
2025-08-22	0.013	0.013	0.012	0.012	0.012	1,930,259
2025-08-21	0.012	0.013	0.011	0.012	0.012	3,431,322
2025-08-20	0.012	0.012	0.012	0.012	0.012	514,707

← NewerPage 5 of 20 · 1,176 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.