Skip to main content
logo
Olympio Metals Limited (ASX:OLY)
Australia flag Australia · Delayed Price · Currency is AUD
0.0620
-0.0030 (-4.62%)
Apr 2, 2026, 4:10 PM AEST

Olympio Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20260.070.070.060.06--7.69%750,426
Apr 1, 20260.060.070.060.070.076.56%1,206,988
Mar 31, 20260.060.070.060.060.0610.91%4,369,894
Mar 30, 20260.060.060.050.060.06-3.51%718,595
Mar 27, 20260.060.060.060.060.06-3.39%875,545
Mar 26, 20260.060.060.060.060.06-1.67%508,505
Mar 25, 20260.060.060.060.060.06-1.64%46,551
Mar 24, 20260.060.070.060.060.0615.09%1,996,971
Mar 23, 20260.070.070.050.050.05-15.87%2,144,852
Mar 20, 20260.060.060.060.060.061.61%1,137,026
Mar 19, 20260.070.070.060.060.06-3.13%613,574
Mar 18, 20260.070.070.060.060.063.23%524,771
Mar 17, 20260.060.060.060.060.06-1.59%100,406
Mar 16, 20260.060.060.060.060.06-3.08%679,166
Mar 13, 20260.070.070.060.070.07-433,947
Mar 12, 20260.060.070.060.070.076.56%196,309
Mar 11, 20260.060.060.060.060.06-140,000
Mar 10, 20260.060.060.060.060.06-4.69%64,961
Mar 9, 20260.070.070.060.060.06-1,036,378
Mar 6, 20260.070.070.060.060.06-4.48%167,359
Mar 5, 20260.070.070.060.070.07-1.47%1,466,062
Mar 4, 20260.060.070.060.070.077.94%952,774
Mar 3, 20260.060.070.060.060.06-660,210
Mar 2, 20260.070.070.060.060.06-1.56%133,366
Feb 27, 20260.060.060.060.060.063.23%188,145
Feb 26, 20260.070.070.060.060.06-8.82%1,252,175
Feb 25, 20260.070.070.070.070.07-4.23%513,448
Feb 24, 20260.080.080.070.070.074.41%2,916,070
Feb 19, 20260.070.070.070.070.071.49%416,862
Feb 18, 20260.070.070.070.070.071.52%211,046
Feb 17, 20260.070.080.070.070.071.54%2,093,795
Feb 16, 20260.060.070.060.070.074.84%153,308
Feb 13, 20260.060.060.060.060.06-4.62%263,100
Feb 12, 20260.070.070.060.070.07-10.96%140,666
Feb 11, 20260.070.070.060.070.0710.61%951,612
Feb 10, 20260.060.070.060.070.0710.00%629,361
Feb 9, 20260.070.070.060.060.061.69%884,889
Feb 6, 20260.060.060.060.060.06-6.35%999,776
Feb 5, 20260.070.070.060.060.061.61%1,045,872
Feb 4, 20260.060.060.060.060.06-1.59%375,794
Feb 3, 20260.060.060.060.060.06-2,097,320
Feb 2, 20260.060.060.060.060.061.61%215,003
Jan 30, 20260.070.070.060.060.06-10.14%2,318,792
Jan 29, 20260.080.080.070.070.07-2.82%1,352,018
Jan 28, 20260.070.070.070.070.07-6.58%712,562
Jan 27, 20260.070.080.070.080.085.56%1,681,050
Jan 23, 20260.080.080.070.070.07-5.26%1,809,163
Jan 22, 20260.080.080.070.080.081.33%3,575,395
Jan 21, 20260.080.080.070.080.08-7.41%11,398,230
Jan 20, 20260.090.130.080.080.0839.66%48,051,290