Olympio Metals Limited (ASX:OLY)
Australia flag Australia · Delayed Price · Currency is AUD
0.0920
-0.0010 (-1.08%)
Sep 5, 2025, 2:16 PM AEST

Olympio Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20250.090.090.090.090.09-1.08%8,819
Sep 4, 20250.090.090.090.090.091.09%53,763
Sep 3, 20250.090.090.090.090.09-1.08%55,895
Sep 2, 20250.090.090.090.090.09--
Sep 1, 20250.090.090.090.090.09-75,425
Aug 29, 20250.090.090.090.090.09-7.00%150,442
Aug 28, 20250.100.100.100.100.10--
Aug 27, 20250.110.110.100.100.10-4.76%258,576
Aug 26, 20250.110.120.110.110.11-4.55%132,509
Aug 25, 20250.120.120.110.110.11-4.35%1,375
Aug 22, 20250.110.120.110.120.129.52%491,883
Aug 21, 20250.110.110.110.110.11-4.55%25,183
Aug 20, 20250.120.120.110.110.11-281,040
Aug 19, 20250.110.110.110.110.11-8.33%1,293
Aug 18, 20250.120.120.120.120.12-2,589
Aug 17, 20250.120.120.120.120.12-20
Aug 15, 20250.120.130.120.120.12-7.69%20,737
Aug 14, 20250.090.140.090.130.1344.44%593,543
Aug 13, 20250.100.100.090.090.09-5.26%22,485
Aug 12, 20250.100.100.090.100.10-4.04%170,133
Aug 11, 20250.100.100.090.100.103.13%454,925
Aug 8, 20250.100.100.090.100.10-12.73%360,574
Aug 7, 20250.100.110.100.110.1110.00%256,061
Aug 6, 20250.110.110.100.100.10-4.76%102,366
Aug 5, 20250.110.110.100.110.11-16.00%304,471
Aug 4, 20250.130.130.110.130.13-1.57%215,465
Aug 1, 20250.130.140.130.130.13-2.31%93,061
Jul 31, 20250.150.150.130.130.13-7.14%286,111
Jul 30, 20250.140.140.140.140.14-107,461
Jul 29, 20250.150.160.140.140.14-555,164
Jul 28, 20250.170.190.140.140.14-15.15%1,242,252
Jul 25, 20250.170.170.170.170.17--
Jul 24, 20250.170.170.170.170.17--
Jul 23, 20250.160.170.150.170.173.13%370,004
Jul 22, 20250.160.170.150.160.16-404,997
Jul 21, 20250.140.160.140.160.1614.29%475,945
Jul 18, 20250.120.140.110.140.1416.67%240,419
Jul 17, 20250.120.120.120.120.12-92,520
Jul 16, 20250.110.120.110.120.129.09%28,262
Jul 15, 20250.110.110.110.110.114.76%159,411
Jul 14, 20250.110.110.100.110.11-12.50%611,114
Jul 11, 20250.120.120.120.120.12-7.69%171,264
Jul 10, 20250.140.140.120.130.13-7.14%452,121
Jul 9, 20250.160.160.140.140.14-6.67%203,482
Jul 8, 20250.160.160.150.150.15-133,055
Jul 7, 20250.160.160.150.150.15-290,396
Jul 4, 20250.130.150.120.150.1520.00%887,320
Jul 3, 20250.130.130.120.130.13-288,577
Jul 2, 20250.120.130.110.130.134.17%657,334
Jul 1, 20250.110.120.110.120.124.35%448,060