Olympio Metals Limited (ASX:OLY)
Australia · Delayed Price · Currency is AUD 0.1050
-0.0200 (-16.00%)
Aug 5, 2025, 3:36 PM AEST
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -16.00% | 179,132 |
| Aug 4, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -1.57% | 215,465 |
| Aug 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.31% | 93,061 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 286,111 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 107,461 |
| Jul 29, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 555,164 |
| Jul 28, 2025 | 0.17 | 0.19 | 0.14 | 0.14 | 0.14 | -15.15% | 1,242,252 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 23, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 370,004 |
| Jul 22, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 404,997 |
| Jul 21, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 475,945 |
| Jul 18, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 16.67% | 240,419 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 92,520 |
| Jul 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 28,262 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 159,411 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -12.50% | 611,114 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 171,264 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 452,121 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 203,482 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 133,055 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 290,396 |
| Jul 4, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 20.00% | 887,320 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 288,577 |
| Jul 2, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 657,334 |
| Jul 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 448,060 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 27, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 483,153 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -4.55% | 730,467 |
| Jun 25, 2025 | 0.08 | 0.14 | 0.08 | 0.11 | 0.11 | 37.50% | 2,616,992 |
| Jun 24, 2025 | 0.05 | 0.09 | 0.05 | 0.08 | 0.08 | 86.05% | 2,212,203 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.16% | 355,672 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.63% | 343 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6 |
| Jun 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 19.44% | 141,938 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,389 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 158 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.14% | 25,625 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 558 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 69,249 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.51% | 713,815 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 109,965 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 36,887 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.00% | 349,363 |
| May 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 349,363 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 103,583 |