ASX · OZM · stock
OzAurum Resources Limited (OZM) stock price history
Every ASX trading session of OzAurum Resources Limited from Feb 7, 2021 to Sep 28, 2026: 1,428 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OZM adjusted close, 2021 to 2026
- A$0.2400
- All time high, 2021
- A$0.1300
- 52 week high, A$0.0490 low
- 1,428
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
OZM key facts
- OzAurum Resources Limited (OZM) closed at A$0.0810 on Sep 28, 2026 on ASX.
- OZM's all time high close is A$0.2400, set on Feb 8, 2021; its all time low close is A$0.0260 on Dec 18, 2024.
- OZM's 52 week range is A$0.0490 to A$0.1300.
- OZM returned +32.8% over the year to Sep 28, 2026 and -40.0% over five years.
- Since Feb 7, 2021 OZM returned -60%, -15.2% a year compounded.
- OZM's deepest drawdown was -89.2% from Feb 9, 2021 to Dec 18, 2024.
- DataCedar holds 1,428 daily sessions of OZM history from Feb 7, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
OZM price chart, 2021 to 2026
OZM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | +1.3% |
| 6 months | -5.8% |
| Year to date | +58.8% |
| 1 year | +32.8% |
| 3 years | -26.4% |
| 5 years | -40.0% |
| 10 years | n/a |
| Since Feb 7, 2021 | -60.5% |
| Compound annual growth, 5.6 years | -15.2% |
OZM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2400 on Feb 8, 2021
- All time low close
- A$0.0260 on Dec 18, 2024
- 52 week high
- A$0.1300 on Feb 2, 2026
- 52 week low
- A$0.0490 on Dec 23, 2025
- Deepest drawdown
- -89.2% from Feb 9, 2021 to Dec 18, 2024, not yet recovered
- Best single session
- +181.2% on Sep 15, 2023
- Worst single session
- -28.2% on Feb 23, 2025
- Volatility, 1 year annualised
- 89.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +127%
- Worst calendar year
- 2024, -80%
OZM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 7, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0510 | A$0.1300 | A$0.0510 | A$0.0810 | +58.8% | 129.6M | 188 |
| 2025 | A$0.0300 | A$0.1775 | A$0.0260 | A$0.0510 | +70.0% | 504.5M | 253 |
| 2024 | A$0.1500 | A$0.1500 | A$0.0260 | A$0.0300 | -80.0% | 64.8M | 254 |
| 2023 | A$0.0660 | A$0.2150 | A$0.0300 | A$0.1500 | +127.3% | 327.8M | 252 |
| 2022 | A$0.1300 | A$0.2500 | A$0.0660 | A$0.0660 | -49.2% | 63.5M | 251 |
| 2021 | A$0.1950 | A$0.2650 | A$0.1000 | A$0.1300 | n/a | 62.2M | 230 |
OZM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0810 | -4.7% |
| August 2026 | A$0.0850 | +2.4% |
| July 2026 | A$0.0830 | +9.2% |
| June 2026 | A$0.0760 | -18.3% |
| May 2026 | A$0.0930 | -4.1% |
| April 2026 | A$0.0970 | +1.0% |
| March 2026 | A$0.0960 | -4.0% |
| February 2026 | A$0.1000 | -4.8% |
| January 2026 | A$0.1050 | +105.9% |
| December 2025 | A$0.0510 | -10.5% |
| November 2025 | A$0.0570 | -16.2% |
| October 2025 | A$0.0680 | +36.0% |
About the OZM data
Daily bars. 1,428 sessions from Feb 7, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OZM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
OZM share price history
