Skip to main content
Omnia Metals Group Ltd (ASX:OM1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0270
+0.0010 (3.85%)
Apr 29, 2026, 2:21 PM AEST

Omnia Metals Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.030.030.030.030.033.85%200,000
Apr 28, 20260.030.030.030.030.03-1,452,034
Apr 27, 20260.020.030.020.030.034.00%6,629,180
Apr 24, 20260.020.030.020.030.034.17%4,048,420
Apr 23, 20260.020.020.020.020.0214.29%5,454,721
Apr 22, 20260.020.020.020.020.02-4.55%5,460,371
Apr 21, 20260.020.020.020.020.02-4.35%1,587,424
Apr 20, 20260.020.020.020.020.029.52%1,959,330
Apr 17, 20260.020.020.020.020.02-4.55%2,286,155
Apr 16, 20260.020.020.020.020.024.76%5,020,211
Apr 15, 20260.030.030.020.020.02-4.55%30,812,840
Apr 10, 20260.020.020.020.020.0215.79%1,405,823
Apr 9, 20260.020.020.020.020.02-5.00%50,000
Apr 8, 20260.020.020.020.020.02-4.76%5,633
Apr 7, 20260.020.020.020.020.025.00%523,809
Apr 2, 20260.020.020.020.020.02-513,044
Apr 1, 20260.020.020.020.020.0211.11%50,000
Mar 31, 20260.020.020.020.020.02-14.29%120,000
Mar 27, 20260.020.020.020.020.02-119,649
Mar 25, 20260.020.020.020.020.02-23,065
Mar 23, 20260.020.020.020.020.02-16.00%3,608,053
Mar 20, 20260.020.030.020.030.0319.05%979,107
Mar 19, 20260.020.020.020.020.02-4.55%698,192
Mar 18, 20260.020.020.020.020.02-4.35%1,141,267
Mar 17, 20260.020.020.020.020.02-781,917
Mar 16, 20260.020.030.020.020.02-4.17%138,125
Mar 13, 20260.020.020.020.020.02-12,500
Mar 12, 20260.020.020.020.020.02-1,330,402
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