Olympio Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.04	0.04	0.04	0.04	0.04	-	71,327
Oct 15, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	97,814
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	889,886
Oct 9, 2026	0.04	0.04	0.04	0.04	0.04	-	226,179
Oct 8, 2026	0.04	0.04	0.04	0.04	0.04	-	349,691
Oct 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	2,700
Oct 6, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	123,529
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	264,162
Oct 2, 2026	0.03	0.04	0.03	0.04	0.04	12.12%	91,361
Oct 1, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	415,308
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	-	312,750
Sep 29, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	199,862
Sep 28, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	27,674
Sep 25, 2026	0.03	0.03	0.03	0.03	0.03	-	625
Sep 24, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	50,000
Sep 23, 2026	0.04	0.04	0.03	0.03	0.03	-11.11%	406,383
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	-	287
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	407,754
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	391,680
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-	13,000
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	101,043
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-	14,661
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	421,605
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-	75,270
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	20,028
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	-9.76%	167,301
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-6.82%	66,347
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-	2,231
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	2.33%	197,891
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	10.26%	143,703
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	32,416
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	197,717
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	7,764
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	21,606
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	75,071
Aug 25, 2026	0.04	0.04	0.04	0.04	0.04	-	430,401
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	-	78,831
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	-	49,576
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	-	227,031
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	12,500
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	42,688
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	-	193,959
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	126,926
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	641
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	25,147
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	87,349
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	-	93
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-	2,224
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	175,150
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-	27,555