Omnia Metals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.012	0.012	0.012	0.012	0.012	10,496
2025-05-26	0.012	0.012	0.012	0.012	0.012	299,004
2025-05-23	0.010	0.012	0.010	0.011	0.011	4,894,861
2025-05-22	0.009	0.009	0.009	0.009	0.009	9,000
2025-05-21	0.010	0.010	0.010	0.010	0.010	6,000
2025-05-20	0.010	0.010	0.009	0.009	0.009	1,100,000
2025-05-19	0.009	0.009	0.009	0.009	0.009	4,600
2025-05-16	0.009	0.009	0.009	0.009	0.009	0
2025-05-15	0.009	0.009	0.009	0.009	0.009	0
2025-05-14	0.009	0.009	0.009	0.009	0.009	1,550,000
2025-05-13	0.009	0.009	0.009	0.009	0.009	112,300
2025-05-12	0.009	0.009	0.009	0.009	0.009	0
2025-05-09	0.009	0.009	0.009	0.009	0.009	0
2025-05-08	0.009	0.009	0.009	0.009	0.009	97,500
2025-05-07	0.009	0.009	0.009	0.009	0.009	0
2025-05-06	0.009	0.009	0.009	0.009	0.009	200,000
2025-05-05	0.009	0.009	0.009	0.009	0.009	52,152
2025-05-02	0.010	0.010	0.010	0.010	0.010	0
2025-05-01	0.010	0.010	0.010	0.010	0.010	1,697
2025-04-30	0.010	0.010	0.010	0.010	0.010	0
2025-04-29	0.010	0.010	0.010	0.010	0.010	9,000
2025-04-28	0.011	0.011	0.010	0.010	0.010	272,471
2025-04-24	0.010	0.010	0.010	0.010	0.010	86,907
2025-04-23	0.010	0.010	0.010	0.010	0.010	20,833
2025-04-22	0.010	0.011	0.010	0.010	0.010	1,690,909
2025-04-17	0.009	0.009	0.009	0.009	0.009	2,467,809
2025-04-16	0.009	0.009	0.009	0.009	0.009	212,468
2025-04-15	0.009	0.009	0.009	0.009	0.009	65,706
2025-04-14	0.009	0.009	0.009	0.009	0.009	443,616
2025-04-11	0.009	0.009	0.008	0.008	0.008	3,244,902
2025-04-10	0.009	0.009	0.009	0.009	0.009	141,898
2025-04-09	0.009	0.009	0.009	0.009	0.009	0
2025-04-08	0.009	0.009	0.009	0.009	0.009	971,025
2025-04-07	0.009	0.009	0.008	0.008	0.008	2,309,937
2025-04-04	0.009	0.009	0.009	0.009	0.009	1,404,677
2025-04-03	0.009	0.009	0.009	0.009	0.009	56,111
2025-04-02	0.009	0.009	0.009	0.009	0.009	545,967
2025-04-01	0.009	0.009	0.009	0.009	0.009	6,542,626
2025-03-31	0.010	0.010	0.010	0.010	0.010	122,394
2025-03-28	0.010	0.010	0.010	0.010	0.010	519,727
2025-03-27	0.009	0.010	0.009	0.009	0.009	2,057,630
2025-03-26	0.010	0.010	0.010	0.010	0.010	53,412
2025-03-25	0.010	0.010	0.009	0.009	0.009	932,362
2025-03-24	0.010	0.012	0.009	0.010	0.010	6,725,528
2025-03-21	0.078	0.078	0.078	0.078	0.078	0
2025-03-20	0.078	0.078	0.078	0.078	0.078	0
2025-03-19	0.078	0.078	0.078	0.078	0.078	0
2025-03-18	0.078	0.078	0.078	0.078	0.078	0
2025-03-17	0.078	0.078	0.078	0.078	0.078	0
2025-03-14	0.078	0.078	0.078	0.078	0.078	0
2025-03-13	0.078	0.078	0.078	0.078	0.078	0
2025-03-12	0.078	0.078	0.078	0.078	0.078	0
2025-03-11	0.078	0.078	0.078	0.078	0.078	0
2025-03-10	0.078	0.078	0.078	0.078	0.078	0
2025-03-07	0.078	0.078	0.078	0.078	0.078	0
2025-03-06	0.078	0.078	0.078	0.078	0.078	0
2025-03-05	0.078	0.078	0.078	0.078	0.078	0
2025-03-04	0.078	0.078	0.078	0.078	0.078	0
2025-03-03	0.078	0.078	0.078	0.078	0.078	0
2025-02-28	0.078	0.078	0.078	0.078	0.078	0

← NewerPage 7 of 20 · 1,177 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.