Omnia Metals Group Ltd (ASX:OM1)
Australia · Delayed Price · Currency is AUD 0.0250
+0.0010 (4.17%)
Apr 24, 2026, 4:10 PM AEST
Omnia Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 5,454,721 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 5,460,371 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,587,424 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 1,959,330 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 2,286,155 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 5,020,211 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.55% | 30,812,840 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 1,405,823 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 50,000 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 5,633 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 523,809 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 513,044 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 50,000 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 120,000 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 119,649 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,065 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 3,608,053 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 979,107 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 698,192 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,141,267 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 781,917 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 138,125 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,500 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,330,402 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 5,814,299 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 469,310 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 20,000 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,036,685 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 513,695 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,750,593 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 515,457 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 1,321,322 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 1,310,000 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 40,000 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.12% | 127,385 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.77% | 166,995 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 242,607 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 600,000 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 493,446 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 45,049 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 122,427 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 234,821 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,507,196 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,157 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 107,533 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,046 |
| Jan 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 2,796,785 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 2,062,330 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 825,457 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 2,921,295 |