Osmond Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	1.10	1.10	1.00	1.04	1.04	-5.45%	176,836
Oct 16, 2025	1.08	1.10	1.05	1.10	1.10	-	77,405
Oct 15, 2025	1.04	1.10	1.00	1.10	1.10	7.84%	487,476
Oct 14, 2025	1.00	1.05	0.93	1.02	1.02	2.00%	352,095
Oct 13, 2025	0.96	1.00	0.96	1.00	1.00	4.17%	364,208
Oct 10, 2025	0.93	0.97	0.93	0.96	0.96	1.05%	118,657
Oct 9, 2025	0.98	0.98	0.92	0.95	0.95	3.26%	37,138
Oct 8, 2025	0.98	0.98	0.92	0.92	0.92	-5.15%	130,997
Oct 7, 2025	0.97	1.00	0.95	0.97	0.97	2.65%	193,121
Oct 6, 2025	0.95	0.95	0.93	0.95	0.95	-	15,625
Oct 5, 2025	0.95	0.95	0.95	0.95	0.95	-	5,001
Oct 3, 2025	0.89	0.95	0.89	0.95	0.95	7.39%	44,148
Oct 2, 2025	0.96	0.97	0.88	0.88	0.88	-8.33%	116,661
Oct 1, 2025	1.04	1.04	0.94	0.96	0.96	-4.95%	76,146
Sep 30, 2025	1.10	1.10	1.00	1.01	1.01	-3.81%	297,866
Sep 29, 2025	0.94	1.09	0.94	1.05	1.05	12.90%	832,568
Sep 26, 2025	0.89	0.93	0.89	0.93	0.93	5.68%	106,710
Sep 25, 2025	0.87	0.89	0.87	0.88	0.88	1.15%	43,422
Sep 24, 2025	0.86	0.87	0.83	0.87	0.87	-1.69%	82,457
Sep 23, 2025	0.89	0.89	0.89	0.89	0.89	2.91%	1,117
Sep 22, 2025	0.91	0.91	0.86	0.86	0.86	-2.27%	14,246
Sep 19, 2025	0.87	0.90	0.85	0.88	0.88	3.53%	90,522
Sep 18, 2025	0.86	0.88	0.85	0.85	0.85	-	30,205
Sep 17, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	61,241
Sep 16, 2025	0.86	0.87	0.86	0.86	0.86	0.58%	68,143
Sep 15, 2025	0.88	0.88	0.86	0.86	0.86	-1.72%	68,143
Sep 12, 2025	0.87	0.87	0.86	0.87	0.87	0.58%	9,502
Sep 11, 2025	0.87	0.87	0.85	0.87	0.87	-	11,551
Sep 10, 2025	0.90	0.90	0.87	0.87	0.87	0.58%	10,205
Sep 9, 2025	0.88	0.88	0.86	0.86	0.86	-1.71%	5,111
Sep 8, 2025	0.90	0.90	0.88	0.88	0.88	0.57%	8,739
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