Osmond Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.87	0.87	0.87	0.87	0.87	-	835
Sep 4, 2025	0.90	0.90	0.86	0.87	0.87	-3.33%	14,048
Sep 3, 2025	0.92	0.92	0.90	0.90	0.90	-1.10%	73,367
Sep 2, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	86,734
Sep 1, 2025	0.92	0.93	0.90	0.90	0.90	1.12%	13,336
Aug 29, 2025	0.95	0.95	0.89	0.89	0.89	-3.26%	83,175
Aug 28, 2025	0.95	0.95	0.92	0.92	0.92	-2.13%	57,469
Aug 27, 2025	0.88	0.95	0.87	0.94	0.94	6.82%	149,955
Aug 26, 2025	0.88	0.90	0.86	0.88	0.88	1.73%	164,415
Aug 25, 2025	0.85	0.87	0.82	0.87	0.87	2.37%	86,680
Aug 24, 2025	0.85	0.85	0.85	0.85	0.85	3.05%	10,000
Aug 22, 2025	0.85	0.85	0.81	0.82	0.82	2.50%	153,996
Aug 21, 2025	0.80	0.84	0.80	0.80	0.80	1.27%	1,291,144
Aug 20, 2025	0.77	0.80	0.75	0.79	0.79	2.60%	113,913
Aug 19, 2025	0.78	0.86	0.77	0.77	0.77	-0.65%	228,820
Aug 18, 2025	0.77	0.82	0.74	0.78	0.78	0.65%	161,484
Aug 15, 2025	0.82	0.82	0.77	0.77	0.77	-7.23%	52,637
Aug 14, 2025	0.86	0.86	0.82	0.83	0.83	-1.78%	16,782
Aug 13, 2025	0.92	0.92	0.85	0.85	0.85	-6.11%	96,541
Aug 12, 2025	0.88	0.91	0.87	0.90	0.90	2.27%	228,163
Aug 11, 2025	0.86	0.88	0.85	0.88	0.88	3.53%	41,648
Aug 8, 2025	0.84	0.90	0.78	0.85	0.85	1.19%	103,939
Aug 7, 2025	0.88	0.89	0.82	0.84	0.84	-2.89%	113,801
Aug 6, 2025	0.89	0.89	0.86	0.87	0.87	-2.81%	107,454
Aug 5, 2025	0.88	0.90	0.87	0.89	0.89	-	22,337
Aug 4, 2025	0.91	0.91	0.88	0.89	0.89	-2.20%	56,792
Aug 1, 2025	0.90	0.91	0.89	0.91	0.91	2.82%	12,115
Jul 31, 2025	0.90	0.94	0.89	0.89	0.89	-1.12%	236,444
Jul 30, 2025	0.90	0.90	0.84	0.90	0.90	9.15%	178,886
Jul 29, 2025	0.85	0.86	0.82	0.82	0.82	-0.61%	257,256
Jul 28, 2025	0.85	0.85	0.77	0.83	0.83	-1.79%	240,819
Jul 25, 2025	0.80	0.86	0.80	0.84	0.84	4.35%	257,861
Jul 24, 2025	0.88	0.89	0.80	0.81	0.81	-5.29%	313,687
Jul 23, 2025	0.87	0.90	0.85	0.85	0.85	-1.73%	191,014
Jul 22, 2025	0.93	0.93	0.87	0.87	0.87	-6.99%	61,463
Jul 21, 2025	0.99	0.99	0.93	0.93	0.93	-4.62%	150,285
Jul 18, 2025	0.98	1.00	0.96	0.98	0.98	2.63%	466,172
Jul 17, 2025	0.92	0.95	0.90	0.95	0.95	5.56%	348,686
Jul 16, 2025	0.90	0.92	0.86	0.90	0.90	1.12%	254,242
Jul 15, 2025	0.91	0.91	0.84	0.89	0.89	-3.26%	238,004
Jul 14, 2025	0.89	0.92	0.88	0.92	0.92	4.55%	328,653
Jul 11, 2025	0.88	0.91	0.88	0.88	0.88	2.92%	550,555
Jul 10, 2025	0.85	0.87	0.85	0.86	0.86	0.59%	186,414
Jul 9, 2025	0.80	0.88	0.80	0.85	0.85	6.25%	626,041
Jul 8, 2025	0.80	0.80	0.78	0.80	0.80	0.63%	405,018
Jul 7, 2025	0.74	0.80	0.74	0.80	0.80	8.16%	613,788
Jul 4, 2025	0.75	0.76	0.73	0.74	0.74	-2.00%	253,412
Jul 3, 2025	0.74	0.76	0.72	0.75	0.75	2.04%	446,822
Jul 2, 2025	0.70	0.75	0.70	0.74	0.74	1.38%	108,663
Jul 1, 2025	0.74	0.75	0.73	0.73	0.73	-0.68%	54,137