Canada markets open in 5 hours 33 minutes

Osino Resources Corp. (OSI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.7700-0.0100 (-0.56%)
At close: 03:59PM EDT
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20241.77001.78001.77001.77001.770078,200
Jul 12, 20241.77001.78001.77001.78001.780047,266
Jul 11, 20241.78001.78001.77001.77001.77006,400
Jul 10, 20241.78001.79001.77001.77001.770042,317
Jul 09, 20241.78001.79001.77501.78001.7800159,500
Jul 08, 20241.78501.79001.78001.78001.780081,900
Jul 05, 20241.80001.80001.78001.79001.7900161,950
Jul 04, 20241.78001.81001.78001.79001.790074,900
Jul 03, 20241.78001.79501.78001.78001.7800121,300
Jul 02, 20241.77001.79001.76001.78001.7800429,925
Jun 28, 20241.75001.80001.75001.76001.7600300,506
Jun 27, 20241.72001.77001.72001.75001.75002,811,890
Jun 26, 20241.73001.75001.73001.73001.7300147,528
Jun 25, 20241.72001.74001.72001.73001.7300215,824
Jun 24, 20241.74001.74001.72001.72501.7250320,678
Jun 21, 20241.73001.74501.73001.74001.74002,269,500
Jun 20, 20241.77001.77001.73001.74001.74001,181,036
Jun 19, 20241.78001.79001.77001.77001.7700984,639
Jun 18, 20241.77001.80001.74501.76001.7600984,910
Jun 17, 20241.77001.77001.74001.76501.7650401,178
Jun 14, 20241.78001.78001.76001.78001.7800419,340
Jun 13, 20241.78001.79001.75001.77001.7700585,164
Jun 12, 20241.79001.79501.77001.78001.7800220,056
Jun 11, 20241.79001.80001.78001.80001.8000703,786
Jun 10, 20241.81001.81001.79001.79001.7900685,396
Jun 07, 20241.82001.82001.80001.82001.8200676,613
Jun 06, 20241.83001.83001.82001.82001.8200386,900
Jun 05, 20241.84001.84001.82001.82001.8200964,008
Jun 04, 20241.83001.85001.83001.85001.8500160,300
Jun 03, 20241.83001.84001.83001.84001.8400180,922
May 31, 20241.78001.82001.78001.82001.8200405,355
May 30, 20241.78001.78501.77001.78001.7800163,872
May 29, 20241.79001.79001.78001.79001.7900367,350
May 28, 20241.80001.80001.78501.80001.8000326,700
May 27, 20241.80001.80001.79001.79001.7900101,358
May 24, 20241.80001.80001.79001.80001.8000267,100
May 23, 20241.80001.80001.79001.79001.790052,500
May 22, 20241.80001.80001.80001.80001.8000294,500
May 21, 20241.81001.82001.80001.80501.80501,326,010
May 17, 20241.80001.81001.80001.81001.8100264,300
May 16, 20241.79001.81001.79001.81001.8100210,614
May 15, 20241.78001.79001.78001.79001.790054,300
May 14, 20241.80001.80001.76001.77001.77001,027,424
May 13, 20241.79001.79501.78001.78001.780095,911
May 10, 20241.79001.79001.78001.79001.7900131,748
May 09, 20241.80001.80001.79001.80001.80007,700
May 08, 20241.81001.82001.79001.80001.80001,406,932
May 07, 20241.83001.83001.81001.81001.810012,700
May 06, 20241.82001.83001.80001.83001.8300400,333
May 03, 20241.81001.82001.81001.82001.8200583,100
May 02, 20241.82001.82001.81001.81501.815096,033
May 01, 20241.82001.83001.81001.82001.8200658,502
Apr 30, 20241.82001.82001.81001.81001.8100503,447
Apr 29, 20241.80001.82001.80001.82001.8200236,007
Apr 26, 20241.81001.81001.79001.79001.7900188,727
Apr 25, 20241.80001.81001.80001.80001.800096,749
Apr 24, 20241.80001.80001.79001.79001.7900406,031
Apr 23, 20241.79001.80001.79001.79001.7900797,937
Apr 22, 20241.79001.80001.79001.79001.7900127,823
Apr 19, 20241.79001.80001.79001.80001.8000979,854
Apr 18, 20241.79001.80001.78001.78001.7800693,267
Apr 17, 20241.79001.80001.79001.80001.800083,100
Apr 16, 20241.79001.80501.79001.79001.79001,009,996
Apr 15, 20241.80001.80001.79001.80001.800097,448
Apr 12, 20241.81001.81001.79501.80001.8000196,100
Apr 11, 20241.80001.81001.80001.81001.810045,300
Apr 10, 20241.80001.81001.79001.80001.8000404,132
Apr 09, 20241.81001.81001.80001.80001.8000895,100
Apr 08, 20241.79001.81001.79001.81001.8100458,268
Apr 05, 20241.80001.80001.79001.80001.80001,114,617
Apr 04, 20241.79001.80001.79001.80001.8000750,225
Apr 03, 20241.79001.79001.78001.79001.7900198,240
Apr 02, 20241.79001.79001.78001.79001.790033,875
Apr 01, 20241.77001.79001.77001.79001.7900282,200
Mar 28, 20241.78001.78001.77001.77001.770091,940
Mar 27, 20241.77001.77001.76501.77001.7700103,305
Mar 26, 20241.77001.77001.76001.76501.765063,500
Mar 25, 20241.78001.78001.76001.76001.7600650,300
Mar 22, 20241.78001.78001.76001.78001.7800491,821
Mar 21, 20241.75001.78001.75001.78001.7800976,885
Mar 20, 20241.71001.74001.71001.73001.7300247,150
Mar 19, 20241.71001.72001.71001.72001.720035,000
Mar 18, 20241.71001.72001.70501.71001.7100168,510
Mar 15, 20241.72001.72001.70001.71001.7100626,700
Mar 14, 20241.72001.72001.70001.71001.7100280,850
Mar 13, 20241.71001.72001.68001.72001.72003,091,250
Mar 12, 20241.69001.70501.68001.70001.7000500,100
Mar 11, 20241.68001.69001.67001.68001.6800275,781
Mar 08, 20241.68001.68001.66001.68001.6800186,465
Mar 07, 20241.67001.67001.64001.66501.6650335,187
Mar 06, 20241.67001.67001.66001.67001.6700200,190
Mar 05, 20241.67001.68001.67001.68001.6800700,269
Mar 04, 20241.68001.69001.67001.67001.6700865,180
Mar 01, 20241.70001.70001.68001.68001.6800443,425
Feb 29, 20241.70001.70001.70001.70001.7000224,992
Feb 28, 20241.72001.73001.70001.70001.7000372,328
Feb 27, 20241.74001.74001.67001.72001.72002,255,911
Feb 26, 20241.80001.80001.73001.74001.74006,404,013
Feb 23, 20241.73001.74001.73001.74001.7400222,500
Feb 22, 20241.75001.75001.74001.74001.7400330,750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...