![Olympio Metals Ltd](/common/images/company/ASX_OLY.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.007 | -14.2857142857 | 0.049 | 0.0495 | 0.04 | 65191 | 0.04395914 | DE |
4 | 0.014 | 50 | 0.028 | 0.055 | 0.022 | 133981 | 0.03204196 | DE |
12 | -0.01 | -19.2307692308 | 0.052 | 0.055 | 0.022 | 114855 | 0.03305655 | DE |
26 | -0.058 | -58 | 0.1 | 0.105 | 0.022 | 113603 | 0.05746788 | DE |
52 | -0.148 | -77.8947368421 | 0.19 | 0.295 | 0.022 | 143618 | 0.12972891 | DE |
156 | -0.158 | -79 | 0.2 | 0.295 | 0.022 | 129136 | 0.14701112 | DE |
260 | -0.158 | -79 | 0.2 | 0.295 | 0.022 | 129136 | 0.14701112 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721110500 | 0.042 | 0 | 0.00 | 0.042 | 0.0429999 | 0.042 | 17216 |
1721024100 | 0.042 | 0.001 | 2.44 | 0.041 | 0.042 | 0.041 | 47054 |
1720764900 | 0.041 | 0 | 0.00 | 0.042 | 0.042 | 0.041 | 10571 |
1720678500 | 0.041 | -0.004 | -8.89 | 0.04 | 0.042 | 0.04 | 59892 |
1720592100 | 0.045 | -0.004 | -8.16 | 0.047 | 0.047 | 0.045 | 187500 |
1720505700 | 0.049 | 0.001 | 2.08 | 0.049 | 0.0495 | 0.049 | 20936 |
1720419300 | 0.048 | 0 | 0.00 | 0.049 | 0.049 | 0.048 | 10530 |
1720160100 | 0.048 | -0.001 | -2.04 | 0.05 | 0.055 | 0.048 | 86251 |
1720073700 | 0.049 | 0.011 | 28.95 | 0.045 | 0.05 | 0.045 | 238543 |
1719987300 | 0.038 | -0.003 | -7.32 | 0.038 | 0.038 | 0.038 | 85 |
1719900900 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.041 | 17000 |
1719814500 | 0.04 | 0.007 | 21.21 | 0.033 | 0.04 | 0.033 | 73901 |
1719555300 | 0.033 | 0.005 | 17.86 | 0.029 | 0.033 | 0.029 | 306162 |
1719468900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 77708 |
1719382500 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 299992 |
1719296100 | 0.029 | 0.007 | 31.82 | 0.024 | 0.029 | 0.024 | 244679 |
1719209700 | 0.022 | -0.004 | -15.38 | 0.026 | 0.026 | 0.022 | 635787 |
1718950500 | 0.026 | -0.004 | -13.33 | 0.028 | 0.028 | 0.026 | 209727 |
1718864100 | 0.03 | 0.002 | 7.14 | 0.029 | 0.03 | 0.029 | 17000 |
1718777700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 14598 |
1718691300 | 0.028 | -0.001 | -3.45 | 0.028 | 0.031 | 0.028 | 121709 |
1718604900 | 0.029 | -0.003 | -9.38 | 0.03 | 0.03 | 0.024 | 619310 |
1718345700 | 0.032 | -0.001 | -3.03 | 0.034 | 0.034 | 0.032 | 556874 |
1718259300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1718172900 | 0.033 | 0 | 0.00 | 0.034 | 0.034 | 0.033 | 154361 |
1718086500 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 28913 |
1717740900 | 0.033 | -0.004 | -10.81 | 0.036 | 0.036 | 0.033 | 252430 |
1717654500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 8275 |
1717568100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 50944 |
1717481700 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 9 |
1717395300 | 0.038 | -0.007 | -15.56 | 0.038 | 0.039 | 0.037 | 88787 |
1717136100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1717049700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1716963300 | 0.045 | 0.009 | 25.00 | 0.04 | 0.047 | 0.04 | 19593 |
1716876900 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 189 |
1716790500 | 0.035 | -0.006 | -14.63 | 0.037 | 0.037 | 0.035 | 258227 |
1716531300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1716444900 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.041 | 36 |
1716358500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1716272100 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 61000 |
1716185700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 59148 |
1715926500 | 0.04 | -0.001 | -2.44 | 0.0429999 | 0.0429999 | 0.04 | 100000 |
1715840100 | 0.041 | -0.001 | -2.38 | 0.0429999 | 0.044 | 0.041 | 14885 |
1715753700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1715667300 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1715580900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1715321700 | 0.042 | -0.003 | -6.67 | 0.044 | 0.046 | 0.042 | 8450 |
1715235300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1715148900 | 0.045 | -0.003 | -6.25 | 0.045 | 0.045 | 0.045 | 3447 |
1715062500 | 0.048 | 0 | 0.00 | 0.045 | 0.048 | 0.045 | 14328 |
1714976100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1714716900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1714630500 | 0.048 | 0.003 | 6.67 | 0.047 | 0.048 | 0.047 | 78852 |
1714544100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1714457700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1714371300 | 0.045 | -0.002 | -4.26 | 0.045 | 0.045 | 0.04 | 26910 |
1714112100 | 0.047 | 0.002 | 4.44 | 0.047 | 0.047 | 0.047 | 23846 |
1713939300 | 0.045 | 0.0020001 | 4.65 | 0.044 | 0.046 | 0.044 | 13979 |
1713852900 | 0.0429999 | -0.007 | -14.00 | 0.052 | 0.052 | 0.0429999 | 46059 |
1713766500 | 0.05 | -0.001 | -1.96 | 0.053 | 0.053 | 0.05 | 78599 |
1713507300 | 0.0509999 | -0.009 | -15.00 | 0.059 | 0.059 | 0.0509999 | 88399 |
1713420900 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 71 |
1713334500 | 0.062 | 0.002 | 3.33 | 0.062 | 0.062 | 0.062 | 11221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.