Skip to main content
Olympio Metals Limited (ASX:OLY)
Australia flag Australia · Delayed Price · Currency is AUD
0.0580
-0.0020 (-3.33%)
Apr 29, 2026, 12:49 PM AEST

Olympio Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.06--6,282
Apr 28, 20260.060.060.060.060.06-4.76%735,827
Apr 27, 20260.060.060.060.060.06-156
Apr 24, 20260.060.060.060.060.066.78%451,962
Apr 23, 20260.060.060.060.060.06-1.67%482,966
Apr 22, 20260.060.060.060.060.06-6.25%421,266
Apr 21, 20260.060.060.060.060.06-503,146
Apr 20, 20260.070.070.060.060.06-4.48%514,264
Apr 17, 20260.070.070.060.070.07-509,919
Apr 16, 20260.070.070.070.070.073.08%159,321
Apr 15, 20260.060.070.060.070.074.84%505,405
Apr 14, 20260.060.060.060.060.063.33%214,588
Apr 13, 20260.060.060.060.060.06-1.64%418,898
Apr 10, 20260.060.060.060.060.06-3.17%213,084
Apr 9, 20260.060.060.060.060.06-264,987
Apr 8, 20260.060.060.060.060.065.00%366,847
Apr 7, 20260.060.060.060.060.06-3.23%893,620
Apr 2, 20260.070.070.060.060.06-4.62%903,154
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
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