Omnia Metals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.012	0.012	0.012	0.012	0.012	100,000
2025-08-18	0.011	0.011	0.011	0.011	0.011	0
2025-08-15	0.011	0.011	0.011	0.011	0.011	200,000
2025-08-14	0.012	0.012	0.012	0.012	0.012	657,170
2025-08-13	0.012	0.012	0.012	0.012	0.012	730,597
2025-08-12	0.011	0.011	0.011	0.011	0.011	62,111
2025-08-11	0.012	0.012	0.012	0.012	0.012	0
2025-08-08	0.012	0.012	0.012	0.012	0.012	0
2025-08-07	0.015	0.015	0.012	0.012	0.012	4,574,426
2025-08-06	0.012	0.012	0.012	0.012	0.012	0
2025-08-05	0.012	0.012	0.012	0.012	0.012	0
2025-08-04	0.012	0.012	0.012	0.012	0.012	96,495
2025-08-01	0.012	0.012	0.012	0.012	0.012	0
2025-07-31	0.012	0.012	0.012	0.012	0.012	233,968
2025-07-30	0.012	0.012	0.012	0.012	0.012	120,005
2025-07-29	0.013	0.013	0.013	0.013	0.013	942,489
2025-07-28	0.014	0.015	0.013	0.013	0.013	365,203
2025-07-25	0.013	0.013	0.013	0.013	0.013	65,203
2025-07-24	0.012	0.012	0.012	0.012	0.012	217,000
2025-07-23	0.012	0.012	0.012	0.012	0.012	1,726,362
2025-07-22	0.013	0.013	0.013	0.013	0.013	0
2025-07-21	0.013	0.013	0.013	0.013	0.013	14
2025-07-18	0.013	0.013	0.013	0.013	0.013	478,600
2025-07-17	0.012	0.012	0.012	0.012	0.012	0
2025-07-16	0.012	0.012	0.012	0.012	0.012	0
2025-07-15	0.012	0.012	0.012	0.012	0.012	0
2025-07-14	0.012	0.012	0.012	0.012	0.012	0
2025-07-11	0.013	0.013	0.012	0.012	0.012	302,163
2025-07-10	0.013	0.013	0.013	0.013	0.013	71,400
2025-07-09	0.014	0.014	0.014	0.014	0.014	0
2025-07-08	0.013	0.014	0.013	0.014	0.014	348,984
2025-07-07	0.012	0.012	0.012	0.012	0.012	500,000
2025-07-04	0.013	0.013	0.013	0.013	0.013	255,994
2025-07-03	0.013	0.013	0.013	0.013	0.013	1,714
2025-07-02	0.013	0.013	0.012	0.012	0.012	340,384
2025-07-01	0.012	0.013	0.012	0.013	0.013	1,340,256
2025-06-30	0.012	0.012	0.012	0.012	0.012	611,370
2025-06-27	0.012	0.012	0.012	0.012	0.012	453,737
2025-06-26	0.011	0.011	0.011	0.011	0.011	1,343,585
2025-06-25	0.012	0.012	0.012	0.012	0.012	192,985
2025-06-24	0.012	0.012	0.012	0.012	0.012	0
2025-06-23	0.012	0.012	0.012	0.012	0.012	30,000
2025-06-20	0.012	0.013	0.012	0.012	0.012	60,000
2025-06-19	0.013	0.014	0.013	0.013	0.013	150,000
2025-06-18	0.012	0.013	0.012	0.013	0.013	986,207
2025-06-17	0.011	0.011	0.011	0.011	0.011	0
2025-06-16	0.011	0.011	0.011	0.011	0.011	59,890
2025-06-13	0.012	0.012	0.012	0.012	0.012	30,110
2025-06-12	0.012	0.012	0.012	0.012	0.012	55,475
2025-06-11	0.012	0.012	0.012	0.012	0.012	421,426
2025-06-10	0.012	0.013	0.012	0.012	0.012	208,347
2025-06-06	0.012	0.012	0.012	0.012	0.012	150,764
2025-06-05	0.013	0.013	0.013	0.013	0.013	0
2025-06-04	0.011	0.013	0.011	0.013	0.013	722,196
2025-06-03	0.012	0.012	0.012	0.012	0.012	588,310
2025-06-02	0.012	0.013	0.011	0.012	0.012	596,287
2025-05-30	0.013	0.013	0.012	0.013	0.013	834,143
2025-05-29	0.013	0.014	0.013	0.014	0.014	1,068,873
2025-05-28	0.012	0.015	0.012	0.014	0.014	3,242,667
2025-05-27	0.012	0.012	0.012	0.012	0.012	10,496

← NewerPage 6 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.