Osino Resources Corp. (OSI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 09:30AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 29,800 |
| Apr 22, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 127,823 |
| Apr 19, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 979,854 |
| Apr 18, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 693,267 |
| Apr 17, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 83,100 |
| Apr 16, 2024 | 1.7900 | 1.8050 | 1.7900 | 1.7900 | 1.7900 | 1,009,996 |
| Apr 15, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 97,448 |
| Apr 12, 2024 | 1.8100 | 1.8100 | 1.7950 | 1.8000 | 1.8000 | 196,100 |
| Apr 11, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 45,300 |
| Apr 10, 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 404,132 |
| Apr 09, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 895,100 |
| Apr 08, 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 458,268 |
| Apr 05, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 1,114,617 |
| Apr 04, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 750,225 |
| Apr 03, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 198,240 |
| Apr 02, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 33,875 |
| Apr 01, 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 282,200 |
| Mar 28, 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 91,940 |
| Mar 27, 2024 | 1.7700 | 1.7700 | 1.7650 | 1.7700 | 1.7700 | 103,305 |
| Mar 26, 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7650 | 1.7650 | 63,500 |
| Mar 25, 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 650,300 |
| Mar 22, 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 491,821 |
| Mar 21, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 976,885 |
| Mar 20, 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 247,150 |
| Mar 19, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 35,000 |
| Mar 18, 2024 | 1.7100 | 1.7200 | 1.7050 | 1.7100 | 1.7100 | 168,510 |
| Mar 15, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 626,700 |
| Mar 14, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 280,850 |
| Mar 13, 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 3,091,250 |
| Mar 12, 2024 | 1.6900 | 1.7050 | 1.6800 | 1.7000 | 1.7000 | 500,100 |
| Mar 11, 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 275,781 |
| Mar 08, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 186,465 |
| Mar 07, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6650 | 1.6650 | 335,187 |
| Mar 06, 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 200,190 |
| Mar 05, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 700,269 |
| Mar 04, 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 865,180 |
| Mar 01, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 443,425 |
| Feb 29, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 224,992 |
| Feb 28, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 372,328 |
| Feb 27, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 2,255,911 |
| Feb 26, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7400 | 1.7400 | 6,404,013 |
| Feb 23, 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 222,500 |
| Feb 22, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 330,750 |
| Feb 21, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 751,599 |
| Feb 20, 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 4,879,756 |
| Feb 16, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 162,000 |
| Feb 15, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 397,300 |
| Feb 14, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 288,000 |
| Feb 13, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 125,831 |
| Feb 12, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 250,076 |
| Feb 09, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 33,200 |
| Feb 08, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 62,400 |
| Feb 07, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 20,100 |
| Feb 06, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 161,100 |
| Feb 05, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 44,812 |
| Feb 02, 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 156,796 |
| Feb 01, 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 538,482 |
| Jan 31, 2024 | 1.4200 | 1.4300 | 1.4050 | 1.4200 | 1.4200 | 182,004 |
| Jan 30, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 815,572 |
| Jan 29, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 651,873 |
| Jan 26, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 542,450 |
| Jan 25, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 294,936 |
| Jan 24, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 157,769 |
| Jan 23, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 1,294,661 |
| Jan 22, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 265,041 |
| Jan 19, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 89,600 |
| Jan 18, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 127,000 |
| Jan 17, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3850 | 1.3850 | 375,700 |
| Jan 16, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 145,923 |
| Jan 15, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 222,990 |
| Jan 12, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 1,518,506 |
| Jan 11, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 478,493 |
| Jan 10, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 489,050 |
| Jan 09, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 266,560 |
| Jan 08, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 346,153 |
| Jan 05, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 180,900 |
| Jan 04, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 360,365 |
| Jan 03, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 352,120 |
| Jan 02, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 383,822 |
| Dec 29, 2023 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 214,740 |
| Dec 28, 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 193,081 |
| Dec 27, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 500,860 |
| Dec 22, 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 391,900 |
| Dec 21, 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 575,200 |
| Dec 20, 2023 | 1.4300 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 1,290,970 |
| Dec 19, 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 4,408,069 |
| Dec 18, 2023 | 1.4000 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 6,274,159 |
| Dec 15, 2023 | 1.1000 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 29,616 |
| Dec 14, 2023 | 1.0900 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 20,104 |
| Dec 13, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 17,271 |
| Dec 12, 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 57,096 |
| Dec 11, 2023 | 1.0900 | 1.1200 | 1.0400 | 1.0400 | 1.0400 | 32,250 |
| Dec 08, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 27,450 |
| Dec 07, 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 23,688 |
| Dec 06, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 34,543 |
| Dec 05, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 21,032 |
| Dec 04, 2023 | 1.2800 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 128,236 |
| Dec 01, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 33,875 |
| Nov 30, 2023 | 1.1900 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 84,163 |
| Nov 29, 2023 | 1.1600 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 79,943 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.