S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Olympio Metals Ltd (OLY)
Olympio Metals Ltd (OLY) Historical

OLY Olympio Metals Ltd

0.033

-0.004 (-10.81%)

Jun 07 2024 - Closed

Delayed by 20 minutes

OLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.033	-0.004	-10.81%	0.036	0.036	0.033	252,430
Jun 06 2024	0.037	0.00	0.00%	0.037	0.037	0.037	8,275
Jun 05 2024	0.037	0.00	0.00%	0.037	0.037	0.037	50,944
Jun 04 2024	0.037	-0.001	-2.63%	0.037	0.037	0.037	9
Jun 03 2024	0.038	-0.007	-15.56%	0.038	0.039	0.037	88,787
May 31 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
May 30 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
May 29 2024	0.045	0.009	25.00%	0.04	0.047	0.04	19,593
May 28 2024	0.036	0.001	2.86%	0.036	0.036	0.036	189
May 27 2024	0.035	-0.006	-14.63%	0.037	0.037	0.035	258,227
May 24 2024	0.041	0.00	0.00%	0.041	0.041	0.041	0.00
May 23 2024	0.041	0.001	2.50%	0.041	0.041	0.041	36
May 22 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
May 21 2024	0.04	0.00	0.00%	0.041	0.041	0.04	61,000
May 20 2024	0.04	0.00	0.00%	0.04	0.04	0.04	59,148
May 17 2024	0.04	-0.001	-2.44%	0.043	0.043	0.04	100,000
May 16 2024	0.041	-0.001	-2.38%	0.043	0.044	0.041	14,885
May 15 2024	0.042	0.00	0.00%	0.042	0.042	0.042	0.00
May 14 2024	0.042	0.00	0.00%	0.042	0.042	0.042	0.00
May 13 2024	0.042	0.00	0.00%	0.042	0.042	0.042	0.00
May 10 2024	0.042	-0.003	-6.67%	0.044	0.046	0.042	8,450
May 09 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
May 08 2024	0.045	-0.003	-6.25%	0.045	0.045	0.045	3,447
May 07 2024	0.048	0.00	0.00%	0.045	0.048	0.045	14,328
May 06 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
May 03 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
May 02 2024	0.048	0.003	6.67%	0.047	0.048	0.047	78,852
May 01 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
Apr 30 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
Apr 29 2024	0.045	-0.002	-4.26%	0.045	0.045	0.04	26,910
Apr 26 2024	0.047	0.002	4.44%	0.047	0.047	0.047	23,846
Apr 24 2024	0.045	0.002	4.65%	0.044	0.046	0.044	13,979
Apr 23 2024	0.043	-0.007	-14.00%	0.052	0.052	0.043	46,059
Apr 22 2024	0.05	-0.001	-1.96%	0.053	0.053	0.05	78,599
Apr 19 2024	0.051	-0.009	-15.00%	0.059	0.059	0.051	88,399
Apr 18 2024	0.06	-0.002	-3.23%	0.06	0.06	0.06	71
Apr 17 2024	0.062	0.002	3.33%	0.062	0.062	0.062	11,221
Apr 16 2024	0.06	0.008	15.38%	0.058	0.061	0.058	203,192
Apr 15 2024	0.052	0.00	0.00%	0.054	0.054	0.052	76,610
Apr 12 2024	0.052	0.00	0.00%	0.052	0.052	0.052	23,576
Apr 11 2024	0.052	-0.009	-14.75%	0.058	0.058	0.045	287,779
Apr 10 2024	0.061	0.004	7.02%	0.061	0.061	0.061	6,578
Apr 09 2024	0.057	0.002	3.64%	0.057	0.057	0.057	66
Apr 08 2024	0.055	-0.002	-3.51%	0.057	0.057	0.055	42,007
Apr 05 2024	0.057	0.00	0.00%	0.057	0.057	0.057	0.00
Apr 04 2024	0.057	-0.013	-18.57%	0.057	0.057	0.057	113,228
Apr 03 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0.00
Apr 02 2024	0.07	0.002	2.94%	0.068	0.07	0.068	573
Mar 28 2024	0.068	-0.002	-2.86%	0.07	0.07	0.068	1,429
Mar 27 2024	0.07	0.00	0.00%	0.07	0.07	0.07	4,336
Mar 26 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0.00
Mar 25 2024	0.07	0.00	0.00%	0.07	0.07	0.07	55
Mar 22 2024	0.07	0.00	0.00%	0.072	0.073	0.07	72,942
Mar 21 2024	0.07	-0.012	-14.63%	0.074	0.08	0.07	13,914
Mar 20 2024	0.082	-0.003	-3.53%	0.082	0.082	0.082	13,503
Mar 19 2024	0.085	0.00	0.00%	0.085	0.085	0.085	43,989
Mar 18 2024	0.085	0.003	3.66%	0.085	0.089	0.085	37,428
Mar 15 2024	0.082	0.001	1.23%	0.085	0.086	0.082	274,820
Mar 14 2024	0.081	0.00	0.00%	0.081	0.081	0.081	0.00
Mar 13 2024	0.081	-0.006	-6.90%	0.08	0.081	0.079	20,458
Mar 12 2024	0.087	0.002	2.35%	0.085	0.087	0.08	33,350
Mar 11 2024	0.085	-0.001	-1.16%	0.085	0.088	0.085	1,189

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions