Skip to main content
Omnia Metals Group Ltd (ASX:OM1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0240
0.00 (0.00%)
Mar 9, 2026, 4:10 PM AEST

Omnia Metals Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.030.030.020.020.02-11.11%5,814,299
Mar 5, 20260.030.030.030.030.03-10.00%469,310
Mar 4, 20260.030.030.030.030.033.45%20,000
Mar 3, 20260.030.030.030.030.033.57%1,036,685
Mar 2, 20260.030.030.030.030.0312.00%513,695
Feb 27, 20260.030.030.030.030.03-3.85%1,750,593
Feb 26, 20260.030.030.030.030.034.00%515,457
Feb 25, 20260.020.030.020.030.038.70%1,321,322
Feb 24, 20260.020.020.020.020.02-8.00%1,310,000
Feb 23, 20260.030.030.030.030.03-3.85%40,000
Feb 20, 20260.030.030.030.030.036.12%127,385
Feb 19, 20260.030.030.020.020.02-5.77%166,995
Feb 18, 20260.030.030.030.030.03-3.70%242,607
Feb 17, 20260.030.030.030.030.03-3.57%600,000
Feb 12, 20260.030.030.030.030.033.70%493,446
Feb 11, 20260.030.030.030.030.03-3.57%45,049
Feb 10, 20260.030.030.030.030.03-122,427
Feb 9, 20260.030.030.030.030.037.69%234,821
Feb 6, 20260.030.030.030.030.03-2,507,196
Feb 4, 20260.030.030.030.030.03-48,157
Feb 3, 20260.030.030.030.030.03-107,533
Feb 2, 20260.030.030.030.030.03-13,046
Jan 30, 20260.020.030.020.030.034.00%2,796,785
Jan 29, 20260.030.030.030.030.03-13.79%2,062,330
Jan 28, 20260.030.030.030.030.0311.54%825,457
Jan 27, 20260.030.030.030.030.03-13.33%2,921,295
Jan 23, 20260.030.030.030.030.037.14%4,603,474
Jan 22, 20260.030.030.030.030.03-20,461
Jan 21, 20260.030.030.030.030.033.70%1,883,498
Jan 20, 20260.030.030.030.030.03-3.57%180,867
Jan 19, 20260.030.030.030.030.03-2,273,208
Jan 16, 20260.030.030.020.030.03-4,717,499
Jan 15, 20260.020.030.020.030.0316.67%6,229,160
Jan 14, 20260.020.020.020.020.024.35%512,219
Jan 13, 20260.020.020.020.020.02-1,569,634
Jan 12, 20260.020.020.020.020.02-315,539
Jan 9, 20260.020.020.020.020.02-398,000
Jan 8, 20260.030.030.020.020.02-4.17%2,215,044
Jan 7, 20260.020.030.020.020.024.35%4,473,872
Jan 6, 20260.020.020.020.020.024.55%1,178,602
Jan 5, 20260.020.020.020.020.024.76%729,800
Jan 2, 20260.020.020.020.020.02-8.70%1,234,042
Dec 31, 20250.020.020.020.020.02-655,575
Dec 30, 20250.020.020.020.020.024.55%296,731
Dec 29, 20250.020.020.020.020.02-4.35%2,648,964
Dec 24, 20250.020.020.020.020.029.52%1,811,248
Dec 23, 20250.020.020.020.020.0210.53%245,000
Dec 22, 20250.020.020.020.020.02-1,193,865
Dec 19, 20250.020.020.020.020.025.56%2,200,692
Dec 17, 20250.020.020.020.020.025.88%354,983
Dec 16, 20250.020.020.020.020.02-100,000
Dec 15, 20250.020.020.020.020.02-5.56%1,357,218
Dec 12, 20250.020.020.020.020.02-128,729
Dec 11, 20250.020.020.020.020.02-1,099,942
Dec 9, 20250.020.020.020.020.02-13,271
Dec 8, 20250.020.020.020.020.02-427,215
Dec 5, 20250.020.020.020.020.02-5.26%201,521
Dec 4, 20250.020.020.020.020.02-55,566
Dec 2, 20250.020.020.020.020.02-877,368
Dec 1, 20250.020.020.020.020.02-5.00%427,214
Nov 28, 20250.020.020.020.020.0211.11%100,000
Nov 27, 20250.020.020.020.020.02-5.26%253,099
Nov 25, 20250.020.020.020.020.02-5.00%162,104
Nov 24, 20250.020.020.020.020.025.26%275,725
Nov 21, 20250.020.020.020.020.02-297,377
Nov 20, 20250.020.020.020.020.02-343,628
Nov 19, 20250.020.020.020.020.02-9.52%7,314
Nov 18, 20250.020.020.020.020.02-3,113,693
Nov 17, 20250.020.020.020.020.02-8.70%356,653
Nov 14, 20250.020.020.020.020.0221.05%4,844,826
Nov 13, 20250.020.020.020.020.02-5.00%352,197
Nov 12, 20250.020.020.020.020.025.26%1,494,926
Nov 11, 20250.020.020.020.020.025.56%250,000
Nov 10, 20250.020.020.020.020.02-423,578
Nov 7, 20250.020.020.020.020.02-5.26%593,914
Nov 6, 20250.020.020.020.020.02-5.00%509,321
Nov 5, 20250.020.020.020.020.02-4.76%6,922,306
Nov 4, 20250.020.020.020.020.02-3,000,835
Nov 3, 20250.020.020.020.020.02-8.70%1,602,871
Oct 31, 20250.020.020.020.020.024.55%668,349
Oct 30, 20250.020.020.020.020.024.76%1,861,282
Oct 28, 20250.020.020.020.020.02-2,035,496
Oct 27, 20250.030.030.020.020.02-19.23%3,820,480
Oct 24, 20250.020.030.020.030.0318.18%6,039,840
Oct 23, 20250.020.020.020.020.02-10,700,810
Oct 20, 20250.020.020.020.020.0210.00%6,972,548
Oct 17, 20250.020.020.020.020.02-13.04%3,863,426
Oct 16, 20250.020.030.020.020.02-4.17%10,481,580
Oct 15, 20250.020.030.020.020.02-7,205,658
Oct 14, 20250.020.030.020.020.0220.00%8,034,610
Oct 13, 20250.020.020.020.020.02-14,253,010
Oct 9, 20250.020.030.020.020.0225.00%16,488,470
Oct 8, 20250.020.020.020.020.02-5.88%871,991
Oct 7, 20250.020.020.020.020.02-917,833
Oct 6, 20250.020.020.010.020.026.25%4,222,528
Oct 3, 20250.020.020.010.020.026.67%1,328,017
Oct 2, 20250.020.020.020.020.02-34,000
Sep 30, 20250.020.020.020.020.02-35,000
Sep 29, 20250.020.020.010.020.027.14%1,249,044
Sep 26, 20250.010.010.010.010.0116.67%969,188