Osmond Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2025	0.75	0.77	0.73	0.73	0.73	0.69%	461,006
Jun 27, 2025	0.69	0.76	0.69	0.73	0.73	6.62%	500,040
Jun 26, 2025	0.67	0.68	0.67	0.68	0.68	-	86,873
Jun 25, 2025	0.68	0.68	0.67	0.68	0.68	-	69,569
Jun 24, 2025	0.68	0.68	0.65	0.68	0.68	-	33,837
Jun 23, 2025	0.69	0.69	0.65	0.68	0.68	-1.45%	140,982
Jun 20, 2025	0.69	0.69	0.61	0.69	0.69	-0.72%	122,766
Jun 19, 2025	0.69	0.70	0.69	0.70	0.70	-0.71%	13,240
Jun 18, 2025	0.71	0.71	0.68	0.70	0.70	-3.45%	214,575
Jun 17, 2025	0.71	0.75	0.70	0.73	0.73	-0.68%	201,862
Jun 16, 2025	0.74	0.80	0.73	0.73	0.73	2.82%	476,718
Jun 13, 2025	0.69	0.73	0.65	0.71	0.71	4.41%	302,033
Jun 12, 2025	0.63	0.69	0.61	0.68	0.68	7.94%	248,976
Jun 11, 2025	0.60	0.63	0.60	0.63	0.63	-	105,770
Jun 10, 2025	0.59	0.65	0.58	0.63	0.63	7.69%	469,059
Jun 6, 2025	0.55	0.60	0.54	0.59	0.59	2.63%	630,045
Jun 5, 2025	0.51	0.57	0.51	0.57	0.57	11.76%	267,098
Jun 4, 2025	0.50	0.51	0.49	0.51	0.51	3.03%	47,474
Jun 3, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	30,163
Jun 2, 2025	0.50	0.50	0.50	0.50	0.50	-	39,960
May 30, 2025	0.51	0.51	0.47	0.50	0.50	-	263,225
May 29, 2025	0.48	0.50	0.46	0.50	0.50	5.26%	252,298
May 28, 2025	0.46	0.48	0.44	0.48	0.48	5.56%	144,448
May 27, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	72,022
May 26, 2025	0.43	0.45	0.42	0.44	0.44	4.76%	86,183
May 23, 2025	0.42	0.43	0.42	0.42	0.42	-	131,111