Osmond Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	44,985
May 25, 2026	0.47	0.49	0.47	0.47	0.47	2.17%	44,688
May 22, 2026	0.45	0.47	0.45	0.46	0.46	-2.13%	90,418
May 21, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	83,237
May 20, 2026	0.49	0.51	0.47	0.50	0.50	-	176,485
May 19, 2026	0.50	0.52	0.49	0.50	0.50	-	100,102
May 18, 2026	0.48	0.50	0.47	0.50	0.50	6.38%	78,912
May 15, 2026	0.47	0.48	0.45	0.47	0.47	1.08%	79,861
May 14, 2026	0.46	0.47	0.46	0.47	0.47	-	10,489
May 13, 2026	0.50	0.50	0.47	0.47	0.47	-7.00%	146,035
May 12, 2026	0.50	0.50	0.50	0.50	0.50	-0.99%	34,300
May 11, 2026	0.51	0.55	0.51	0.51	0.51	-0.98%	25,879
May 8, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	24,739
May 7, 2026	0.55	0.55	0.55	0.55	0.55	-	3,501
May 6, 2026	0.58	0.58	0.55	0.55	0.55	-5.98%	12,793
May 5, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	20,000
May 4, 2026	0.58	0.58	0.58	0.58	0.58	-	885
May 1, 2026	0.59	0.59	0.58	0.58	0.58	-4.13%	3,131
Apr 30, 2026	0.61	0.61	0.61	0.61	0.61	-	1
Apr 29, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	7,424
Apr 28, 2026	0.60	0.61	0.60	0.60	0.60	-	74,741
Apr 27, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	4,774
Apr 24, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	83,500
Apr 23, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	41,166
Apr 22, 2026	0.60	0.64	0.60	0.64	0.64	4.92%	95,055
Apr 21, 2026	0.61	0.62	0.61	0.61	0.61	4.27%	32,920
Apr 20, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	8,016
Apr 17, 2026	0.59	0.60	0.58	0.58	0.58	-6.45%	35,228
Apr 16, 2026	0.65	0.65	0.62	0.62	0.62	5.08%	46,590
Apr 15, 2026	0.65	0.65	0.58	0.59	0.59	-7.81%	32,368
Apr 13, 2026	0.64	0.65	0.61	0.64	0.64	0.39%	152,967
Apr 10, 2026	0.66	0.67	0.64	0.64	0.64	-0.39%	128,609
Apr 9, 2026	0.61	0.68	0.61	0.64	0.64	5.79%	468,034
Apr 8, 2026	0.57	0.61	0.57	0.61	0.61	6.14%	128,127
Apr 7, 2026	0.55	0.58	0.55	0.57	0.57	3.64%	191,506
Apr 2, 2026	0.52	0.56	0.52	0.55	0.55	6.80%	433,970
Apr 1, 2026	0.49	0.52	0.49	0.52	0.52	7.29%	182,797
Mar 31, 2026	0.47	0.49	0.45	0.48	0.48	-	28,118
Mar 30, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	9,711
Mar 27, 2026	0.50	0.50	0.49	0.50	0.50	3.13%	26,830
Mar 26, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	10,046
Mar 25, 2026	0.47	0.50	0.47	0.50	0.50	8.70%	173,926
Mar 24, 2026	0.50	0.50	0.46	0.46	0.46	1.10%	132,632
Mar 23, 2026	0.50	0.50	0.45	0.46	0.46	-7.14%	466,124
Mar 20, 2026	0.44	0.54	0.44	0.49	0.49	11.36%	180,342
Mar 19, 2026	0.54	0.54	0.43	0.44	0.44	-10.20%	262,486
Mar 18, 2026	0.50	0.51	0.48	0.49	0.49	-3.92%	72,762
Mar 17, 2026	0.54	0.54	0.49	0.51	0.51	-5.56%	56,060
Mar 16, 2026	0.57	0.57	0.54	0.54	0.54	-8.47%	25,961
Mar 13, 2026	0.55	0.59	0.55	0.59	0.59	11.32%	86,334