Skip to main content
logo
Olympio Metals Limited (ASX:OLY)
Australia flag Australia · Delayed Price · Currency is AUD
0.0620
-0.0070 (-10.14%)
Jan 30, 2026, 3:55 PM AEST

Olympio Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20260.060.060.060.060.06-3.33%277,274
Jan 16, 20260.060.060.060.060.067.14%71,070
Jan 15, 20260.060.060.050.060.061.82%856,827
Jan 14, 20260.060.060.060.060.06-1.79%80,188
Jan 13, 20260.060.060.050.060.06-6.67%1,218,982
Jan 12, 20260.070.070.060.060.06-10.45%664,520
Jan 9, 20260.070.070.070.070.07-2.90%7,428
Jan 8, 20260.060.070.060.070.072.99%72,990
Jan 7, 20260.070.070.060.070.07-2.90%552,954
Jan 6, 20260.050.100.050.070.0746.81%4,520,954
Jan 5, 20260.050.050.050.050.05-143,134
Dec 30, 20250.050.050.050.050.052.17%6,300
Dec 29, 20250.050.050.050.050.05-11.54%60,000
Dec 24, 20250.050.050.050.050.054.00%129,537
Dec 23, 20250.050.050.050.050.05-1,231
Dec 22, 20250.050.050.050.050.05-25,000
Dec 19, 20250.050.050.050.050.05-1,963
Dec 17, 20250.050.050.050.050.05-80,000
Dec 12, 20250.050.050.050.050.052.04%16,059
Dec 11, 20250.050.050.050.050.05-2.00%105,525
Dec 10, 20250.050.050.050.050.05-3.85%15,610
Dec 9, 20250.050.050.050.050.05-3.70%118,824
Dec 8, 20250.050.050.050.050.05-437
Dec 5, 20250.050.050.050.050.058.00%105,103
Dec 4, 20250.050.050.050.050.05-7.41%87,493
Dec 3, 20250.060.060.050.050.05-3.57%39,318
Dec 2, 20250.060.060.060.060.0612.00%14,984
Nov 27, 20250.060.060.050.050.05-12.28%364,173
Nov 26, 20250.060.060.050.060.063.64%308,705
Nov 25, 20250.060.060.060.060.06-1.79%100,001
Nov 24, 20250.060.060.060.060.06-11,295
Nov 21, 20250.060.060.060.060.06-72,832
Nov 20, 20250.060.060.060.060.06-94,800
Nov 18, 20250.060.060.060.060.06-5,000
Nov 17, 20250.060.060.060.060.06-1.75%166,179
Nov 14, 20250.060.060.060.060.06-3.39%335,651
Nov 13, 20250.060.060.060.060.061.72%477,126
Nov 12, 20250.060.060.060.060.06-7.94%332,707
Nov 11, 20250.070.070.060.060.06-12.50%91,484
Nov 10, 20250.070.070.070.070.072.86%181,156
Nov 7, 20250.070.080.070.070.07-1.41%80,717
Nov 5, 20250.070.070.070.070.07-5.33%50,000