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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.9300	0.9600	0.9300	0.9600	0.9600	41,168
Jan 26, 2023	0.9400	0.9500	0.9200	0.9500	0.9500	11,673
Jan 25, 2023	0.9300	0.9500	0.9300	0.9500	0.9500	5,500
Jan 24, 2023	0.9500	0.9600	0.9500	0.9500	0.9500	63,394
Jan 23, 2023	0.9600	0.9600	0.9400	0.9400	0.9400	22,716
Jan 20, 2023	0.9500	0.9600	0.9300	0.9600	0.9600	16,500
Jan 19, 2023	0.9900	1.0000	0.9500	0.9500	0.9500	67,200
Jan 18, 2023	0.9800	1.0300	0.9700	1.0000	1.0000	33,076
Jan 17, 2023	1.0000	1.0100	0.9800	1.0000	1.0000	26,815
Jan 16, 2023	1.0000	1.0100	0.9800	0.9800	0.9800	9,423
Jan 13, 2023	0.9800	1.0300	0.9800	1.0000	1.0000	24,800
Jan 12, 2023	0.9800	0.9900	0.9800	0.9800	0.9800	65,600
Jan 11, 2023	0.9900	1.0300	0.9800	0.9800	0.9800	138,100
Jan 10, 2023	0.9600	0.9700	0.9600	0.9700	0.9700	5,000
Jan 09, 2023	0.9200	0.9600	0.9200	0.9600	0.9600	110,004
Jan 06, 2023	0.8700	0.9200	0.8700	0.9000	0.9000	68,198
Jan 05, 2023	0.8600	0.8700	0.8600	0.8700	0.8700	5,913
Jan 04, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	55,200
Jan 03, 2023	0.8800	0.9300	0.8700	0.9000	0.9000	37,017
Dec 30, 2022	0.8800	0.8800	0.8500	0.8500	0.8500	15,200
Dec 29, 2022	0.8900	0.8900	0.8600	0.8600	0.8600	4,800
Dec 28, 2022	0.9100	0.9100	0.9000	0.9000	0.9000	14,900
Dec 23, 2022	0.9400	0.9400	0.8900	0.9200	0.9200	31,200
Dec 22, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 21, 2022	0.9400	0.9500	0.9400	0.9500	0.9500	32,197
Dec 20, 2022	0.9300	0.9400	0.9000	0.9400	0.9400	45,086
Dec 19, 2022	0.8400	0.9000	0.8400	0.8900	0.8900	43,720
Dec 16, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	2,000
Dec 15, 2022	0.8400	0.8500	0.8200	0.8200	0.8200	32,500
Dec 14, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	1,200
Dec 13, 2022	0.8000	0.8400	0.8000	0.8400	0.8400	43,512
Dec 12, 2022	0.7900	0.8000	0.7500	0.8000	0.8000	44,665
Dec 09, 2022	0.8200	0.8300	0.8000	0.8000	0.8000	48,691
Dec 08, 2022	0.8600	0.8600	0.8100	0.8200	0.8200	24,900
Dec 07, 2022	0.8200	0.8600	0.8200	0.8400	0.8400	12,620
Dec 06, 2022	0.8600	0.8600	0.8200	0.8200	0.8200	8,500
Dec 05, 2022	0.8700	0.8800	0.8500	0.8500	0.8500	18,500
Dec 02, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
Dec 01, 2022	0.8600	0.8900	0.8400	0.8900	0.8900	33,489
Nov 30, 2022	0.8900	0.8900	0.8500	0.8500	0.8500	11,415
Nov 29, 2022	0.9200	0.9200	0.8800	0.8800	0.8800	8,020
Nov 28, 2022	0.8800	0.9800	0.8800	0.9000	0.9000	178,056
Nov 25, 2022	0.8900	0.9000	0.8900	0.9000	0.9000	14,630
Nov 24, 2022	0.8800	0.8900	0.8800	0.8800	0.8800	7,650
Nov 23, 2022	0.8600	0.8800	0.8400	0.8600	0.8600	29,350
Nov 22, 2022	0.8800	0.9000	0.8800	0.9000	0.9000	6,900
Nov 21, 2022	0.8700	0.8800	0.8700	0.8800	0.8800	4,200
Nov 18, 2022	0.8500	0.9000	0.8400	0.9000	0.9000	22,500
Nov 17, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	500
Nov 16, 2022	0.9200	0.9300	0.8800	0.8800	0.8800	274,300
Nov 15, 2022	0.8700	0.9300	0.8700	0.9000	0.9000	156,315
Nov 14, 2022	0.8500	0.8800	0.8400	0.8800	0.8800	34,606
Nov 11, 2022	0.8700	0.9000	0.8600	0.8600	0.8600	84,000
Nov 10, 2022	0.8400	0.8700	0.8300	0.8500	0.8500	51,569
Nov 09, 2022	0.8700	0.8900	0.8400	0.8400	0.8400	85,500
Nov 08, 2022	0.8200	0.9500	0.8200	0.8500	0.8500	139,300
Nov 07, 2022	0.7500	0.8000	0.7300	0.8000	0.8000	137,540
Nov 04, 2022	0.7300	0.7600	0.7200	0.7200	0.7200	245,801
Nov 03, 2022	0.6800	0.7500	0.6800	0.7100	0.7100	211,800
Nov 02, 2022	0.6400	0.6800	0.6400	0.6500	0.6500	162,011
Nov 01, 2022	0.6000	0.6400	0.6000	0.6200	0.6200	29,620
Oct 31, 2022	0.5900	0.6000	0.5800	0.5800	0.5800	10,500
Oct 28, 2022	0.5700	0.6000	0.5700	0.5700	0.5700	14,205
Oct 27, 2022	0.6100	0.6200	0.5800	0.5800	0.5800	165,902
Oct 26, 2022	0.6400	0.6400	0.6000	0.6000	0.6000	207,311
Oct 25, 2022	0.6300	0.6500	0.6300	0.6300	0.6300	13,920
Oct 24, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Oct 21, 2022	0.6500	0.6500	0.6200	0.6300	0.6300	32,100
Oct 20, 2022	0.6600	0.6600	0.6300	0.6300	0.6300	40,813
Oct 19, 2022	0.6800	0.6800	0.6400	0.6400	0.6400	59,400
Oct 18, 2022	0.7000	0.7000	0.6800	0.6800	0.6800	3,708
Oct 17, 2022	0.6900	0.7000	0.6800	0.6900	0.6900	63,560
Oct 14, 2022	0.7000	0.7000	0.6800	0.6800	0.6800	14,700
Oct 13, 2022	0.7000	0.7100	0.6900	0.7100	0.7100	5,000
Oct 12, 2022	0.7200	0.7300	0.7000	0.7200	0.7200	29,154
Oct 11, 2022	0.7700	0.7700	0.7200	0.7200	0.7200	61,145
Oct 07, 2022	0.7700	0.7800	0.7500	0.7800	0.7800	17,579
Oct 06, 2022	0.7500	0.7700	0.7400	0.7700	0.7700	30,011
Oct 05, 2022	0.6900	0.7300	0.6900	0.7300	0.7300	118,978
Oct 04, 2022	0.6900	0.7300	0.6800	0.7100	0.7100	172,883
Oct 03, 2022	0.6100	0.6600	0.6100	0.6500	0.6500	129,194
Sept 30, 2022	0.6100	0.6300	0.6000	0.6200	0.6200	59,920
Sept 29, 2022	0.6200	0.6200	0.5600	0.5800	0.5800	91,100
Sept 28, 2022	0.5300	0.6000	0.5300	0.6000	0.6000	348,353
Sept 27, 2022	0.5600	0.5600	0.5200	0.5200	0.5200	75,471
Sept 26, 2022	0.5400	0.5600	0.5300	0.5500	0.5500	208,300
Sept 23, 2022	0.5900	0.5900	0.5500	0.5500	0.5500	99,455
Sept 22, 2022	0.6000	0.6100	0.6000	0.6000	0.6000	32,133
Sept 21, 2022	0.5700	0.6200	0.5700	0.6000	0.6000	242,025
Sept 20, 2022	0.5500	0.5700	0.5400	0.5700	0.5700	118,461
Sept 19, 2022	0.5300	0.5600	0.5300	0.5400	0.5400	79,000
Sept 16, 2022	0.5300	0.5500	0.5300	0.5400	0.5400	86,825
Sept 15, 2022	0.5700	0.5700	0.5200	0.5300	0.5300	279,151
Sept 14, 2022	0.5700	0.5800	0.5700	0.5800	0.5800	41,105
Sept 13, 2022	0.6000	0.6000	0.5700	0.5700	0.5700	390,000
Sept 12, 2022	0.6000	0.6100	0.5900	0.5900	0.5900	71,951
Sept 09, 2022	0.6000	0.6000	0.5900	0.6000	0.6000	179,381
Sept 08, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	72,264
Sept 07, 2022	0.5900	0.5900	0.5800	0.5800	0.5800	83,233
Sept 06, 2022	0.6100	0.6100	0.5700	0.6000	0.6000	230,034
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7517+0.0011(+0.1421%)

CRUDE OIL80.20+0.52(+0.65%)

BTC-CAD31,628.08+842.64(+2.74%)

Osino Resources Corp. (OSI.V)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7517
+0.0011(+0.1421%)

CRUDE OIL
80.20
+0.52(+0.65%)

BTC-CAD
31,628.08
+842.64(+2.74%)