Canada markets closed

Osino Resources Corp. (OSIIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3250+0.0050 (+0.38%)
At close: 02:56PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.32501.32501.32501.32501.325015,200
May 02, 20241.32301.32501.32001.32001.320097,800
May 01, 20241.32001.33001.32001.32001.320076,600
Apr 30, 20241.31001.32001.31001.32001.3200252,600
Apr 29, 20241.32001.32001.32001.32001.320011,100
Apr 26, 20241.30001.31501.30001.31501.3150242,900
Apr 25, 20241.32001.32001.31501.31501.315013,900
Apr 24, 20241.31001.31001.31001.31001.31001,100
Apr 23, 20241.31001.31001.31001.31001.310010,100
Apr 22, 20241.30001.31001.30001.30501.305021,200
Apr 19, 20241.30501.30501.30001.30001.300012,200
Apr 18, 20241.30001.30001.29501.30001.30004,800
Apr 17, 20241.30001.30601.29601.30601.30608,400
Apr 16, 20241.30001.30501.29201.30001.30002,500
Apr 15, 20241.30501.30501.30501.30501.3050100
Apr 12, 20241.31501.31501.30001.30501.305012,800
Apr 11, 20241.31601.31601.31501.31501.3150700
Apr 10, 20241.31601.31601.31001.31001.31004,900
Apr 09, 20241.33001.33001.32501.32501.325010,600
Apr 08, 20241.32501.33001.31001.33001.3300234,400
Apr 05, 20241.33001.33001.31001.32201.32205,500
Apr 04, 20241.33001.33501.32001.33201.332038,800
Apr 03, 20241.31401.31501.31001.31501.31508,300
Apr 02, 20241.31501.31501.31501.31501.31503,100
Apr 01, 20241.31501.32001.31501.32001.32006,200
Mar 28, 20241.31001.31001.30501.31001.31008,800
Mar 27, 20241.29001.30601.29001.30501.305055,700
Mar 26, 20241.30001.30001.30001.30001.300010,000
Mar 25, 20241.31001.31001.29001.29001.290064,400
Mar 22, 20241.31001.31001.30001.30001.30009,900
Mar 21, 20241.30501.31501.30501.31501.315020,800
Mar 20, 20241.27001.28501.27001.28001.280068,400
Mar 19, 20241.26001.27001.26001.27001.270027,200
Mar 18, 20241.26001.27001.25001.27001.270011,100
Mar 15, 20241.26001.26001.25401.25401.254047,300
Mar 14, 20241.26001.26001.26001.26001.2600700
Mar 13, 20241.26701.27401.26701.27001.270054,900
Mar 12, 20241.24901.26001.24501.26001.260027,900
Mar 11, 20241.24001.24801.24001.24801.2480105,900
Mar 08, 20241.22001.23801.22001.23001.230030,000
Mar 07, 20241.23501.23501.22001.23001.23009,300
Mar 06, 20241.23001.23501.23001.23501.23503,400
Mar 05, 20241.23001.23501.23001.23001.2300147,600
Mar 04, 20241.25001.25001.23001.23501.2350272,400
Mar 01, 20241.25401.26001.24001.25001.250086,400
Feb 29, 20241.25501.25501.25501.25501.25506,300
Feb 28, 20241.28001.28001.25501.25501.255067,000
Feb 27, 20241.28001.28001.23901.27001.270052,100
Feb 26, 20241.32001.32001.28001.28601.2860519,600
Feb 23, 20241.28001.29001.27001.28001.280045,200
Feb 22, 20241.28301.28501.28001.28001.280016,900
Feb 21, 20241.30001.30001.24001.28001.2800162,900
Feb 20, 20241.19001.30001.19001.30001.3000430,100
Feb 16, 20241.05001.05001.03001.03601.0360213,100
Feb 15, 20241.03001.04501.03001.04501.045083,200
Feb 14, 20241.01501.02001.01001.01001.0100125,700
Feb 13, 20241.02001.02501.01001.01001.0100133,200
Feb 12, 20241.02401.04001.02401.03501.0350205,700
Feb 09, 20241.04001.04001.04001.04001.040019,800
Feb 08, 20241.05001.05001.04001.05001.050039,500
Feb 07, 20241.05001.05401.05001.05001.050011,400
Feb 06, 20241.04001.04001.03501.04001.040025,500
Feb 05, 20241.05001.05001.05001.05001.050020,000
Feb 02, 20241.06001.06001.05001.05901.05909,700
Feb 01, 20241.05901.07601.05601.07501.0750112,300
Jan 31, 20241.06001.06601.06001.06601.066010,500
Jan 30, 20241.05301.06001.05301.06001.060038,800
Jan 29, 20241.05001.05601.05001.05001.0500268,600
Jan 26, 20241.05501.05601.05001.05401.0540265,200
Jan 25, 20241.04001.05501.04001.04601.046065,900
Jan 24, 20241.04001.05001.04001.04301.0430102,400
Jan 23, 20241.02401.04001.02101.04001.040048,700
Jan 22, 20241.03501.04001.03001.03001.03006,600
Jan 19, 20241.01501.03001.01501.03001.03005,900
Jan 18, 20241.02001.02001.02001.02001.02007,000
Jan 17, 20241.01001.02001.00601.02001.020026,700
Jan 16, 20241.03001.03401.03001.03001.030023,600
Jan 12, 20241.03001.05801.03001.04001.04006,000
Jan 11, 20241.03001.03501.02001.03001.0300253,200
Jan 10, 20241.04001.04701.03001.03001.030024,700
Jan 09, 20241.02001.04001.02001.04001.040099,400
Jan 08, 20241.03001.03501.02001.03001.030058,800
Jan 05, 20241.05001.05001.03001.03501.03503,900
Jan 04, 20241.03501.04001.03001.03901.039042,000
Jan 03, 20241.03001.04001.02001.04001.040038,200
Jan 02, 20241.05401.05501.05001.05001.050090,300
Dec 29, 20231.06001.06001.05001.06001.06009,100
Dec 28, 20231.06701.07501.06001.06501.065061,700
Dec 27, 20231.06301.08001.01001.07501.0750126,100
Dec 26, 20231.02001.02000.95701.01501.015065,200
Dec 22, 20231.08001.08501.06501.06501.065046,000
Dec 21, 20231.06001.08501.06001.06001.060085,500
Dec 20, 20231.07001.08801.07001.07001.0700234,900
Dec 19, 20231.00001.09501.00001.08301.08301,284,700
Dec 18, 20230.96101.08000.96101.06801.0680965,900
Dec 15, 20230.83400.83400.83400.83400.83404,900
Dec 14, 20230.79200.85500.79200.84200.842013,600
Dec 13, 20230.76100.78600.76100.78600.786019,600
Dec 12, 20230.77000.77000.75700.76800.76807,900
Dec 11, 20230.80000.81300.77000.77000.770041,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...