Canada Markets closed

Osino Resources Corp. (OSI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9600+0.0100 (+1.05%)
At close: 03:58PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.93000.96000.93000.96000.960041,168
Jan 26, 20230.94000.95000.92000.95000.950011,673
Jan 25, 20230.93000.95000.93000.95000.95005,500
Jan 24, 20230.95000.96000.95000.95000.950063,394
Jan 23, 20230.96000.96000.94000.94000.940022,716
Jan 20, 20230.95000.96000.93000.96000.960016,500
Jan 19, 20230.99001.00000.95000.95000.950067,200
Jan 18, 20230.98001.03000.97001.00001.000033,076
Jan 17, 20231.00001.01000.98001.00001.000026,815
Jan 16, 20231.00001.01000.98000.98000.98009,423
Jan 13, 20230.98001.03000.98001.00001.000024,800
Jan 12, 20230.98000.99000.98000.98000.980065,600
Jan 11, 20230.99001.03000.98000.98000.9800138,100
Jan 10, 20230.96000.97000.96000.97000.97005,000
Jan 09, 20230.92000.96000.92000.96000.9600110,004
Jan 06, 20230.87000.92000.87000.90000.900068,198
Jan 05, 20230.86000.87000.86000.87000.87005,913
Jan 04, 20230.90000.90000.88000.88000.880055,200
Jan 03, 20230.88000.93000.87000.90000.900037,017
Dec 30, 20220.88000.88000.85000.85000.850015,200
Dec 29, 20220.89000.89000.86000.86000.86004,800
Dec 28, 20220.91000.91000.90000.90000.900014,900
Dec 23, 20220.94000.94000.89000.92000.920031,200
Dec 22, 20220.95000.95000.95000.95000.9500-
Dec 21, 20220.94000.95000.94000.95000.950032,197
Dec 20, 20220.93000.94000.90000.94000.940045,086
Dec 19, 20220.84000.90000.84000.89000.890043,720
Dec 16, 20220.84000.84000.84000.84000.84002,000
Dec 15, 20220.84000.85000.82000.82000.820032,500
Dec 14, 20220.82000.82000.82000.82000.82001,200
Dec 13, 20220.80000.84000.80000.84000.840043,512
Dec 12, 20220.79000.80000.75000.80000.800044,665
Dec 09, 20220.82000.83000.80000.80000.800048,691
Dec 08, 20220.86000.86000.81000.82000.820024,900
Dec 07, 20220.82000.86000.82000.84000.840012,620
Dec 06, 20220.86000.86000.82000.82000.82008,500
Dec 05, 20220.87000.88000.85000.85000.850018,500
Dec 02, 20220.89000.89000.89000.89000.8900-
Dec 01, 20220.86000.89000.84000.89000.890033,489
Nov 30, 20220.89000.89000.85000.85000.850011,415
Nov 29, 20220.92000.92000.88000.88000.88008,020
Nov 28, 20220.88000.98000.88000.90000.9000178,056
Nov 25, 20220.89000.90000.89000.90000.900014,630
Nov 24, 20220.88000.89000.88000.88000.88007,650
Nov 23, 20220.86000.88000.84000.86000.860029,350
Nov 22, 20220.88000.90000.88000.90000.90006,900
Nov 21, 20220.87000.88000.87000.88000.88004,200
Nov 18, 20220.85000.90000.84000.90000.900022,500
Nov 17, 20220.87000.87000.87000.87000.8700500
Nov 16, 20220.92000.93000.88000.88000.8800274,300
Nov 15, 20220.87000.93000.87000.90000.9000156,315
Nov 14, 20220.85000.88000.84000.88000.880034,606
Nov 11, 20220.87000.90000.86000.86000.860084,000
Nov 10, 20220.84000.87000.83000.85000.850051,569
Nov 09, 20220.87000.89000.84000.84000.840085,500
Nov 08, 20220.82000.95000.82000.85000.8500139,300
Nov 07, 20220.75000.80000.73000.80000.8000137,540
Nov 04, 20220.73000.76000.72000.72000.7200245,801
Nov 03, 20220.68000.75000.68000.71000.7100211,800
Nov 02, 20220.64000.68000.64000.65000.6500162,011
Nov 01, 20220.60000.64000.60000.62000.620029,620
Oct 31, 20220.59000.60000.58000.58000.580010,500
Oct 28, 20220.57000.60000.57000.57000.570014,205
Oct 27, 20220.61000.62000.58000.58000.5800165,902
Oct 26, 20220.64000.64000.60000.60000.6000207,311
Oct 25, 20220.63000.65000.63000.63000.630013,920
Oct 24, 20220.65000.65000.65000.65000.65002,000
Oct 21, 20220.65000.65000.62000.63000.630032,100
Oct 20, 20220.66000.66000.63000.63000.630040,813
Oct 19, 20220.68000.68000.64000.64000.640059,400
Oct 18, 20220.70000.70000.68000.68000.68003,708
Oct 17, 20220.69000.70000.68000.69000.690063,560
Oct 14, 20220.70000.70000.68000.68000.680014,700
Oct 13, 20220.70000.71000.69000.71000.71005,000
Oct 12, 20220.72000.73000.70000.72000.720029,154
Oct 11, 20220.77000.77000.72000.72000.720061,145
Oct 07, 20220.77000.78000.75000.78000.780017,579
Oct 06, 20220.75000.77000.74000.77000.770030,011
Oct 05, 20220.69000.73000.69000.73000.7300118,978
Oct 04, 20220.69000.73000.68000.71000.7100172,883
Oct 03, 20220.61000.66000.61000.65000.6500129,194
Sept 30, 20220.61000.63000.60000.62000.620059,920
Sept 29, 20220.62000.62000.56000.58000.580091,100
Sept 28, 20220.53000.60000.53000.60000.6000348,353
Sept 27, 20220.56000.56000.52000.52000.520075,471
Sept 26, 20220.54000.56000.53000.55000.5500208,300
Sept 23, 20220.59000.59000.55000.55000.550099,455
Sept 22, 20220.60000.61000.60000.60000.600032,133
Sept 21, 20220.57000.62000.57000.60000.6000242,025
Sept 20, 20220.55000.57000.54000.57000.5700118,461
Sept 19, 20220.53000.56000.53000.54000.540079,000
Sept 16, 20220.53000.55000.53000.54000.540086,825
Sept 15, 20220.57000.57000.52000.53000.5300279,151
Sept 14, 20220.57000.58000.57000.58000.580041,105
Sept 13, 20220.60000.60000.57000.57000.5700390,000
Sept 12, 20220.60000.61000.59000.59000.590071,951
Sept 09, 20220.60000.60000.59000.60000.6000179,381
Sept 08, 20220.59000.60000.59000.60000.600072,264
Sept 07, 20220.59000.59000.58000.58000.580083,233
Sept 06, 20220.61000.61000.57000.60000.6000230,034
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...