Osmond Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.74	0.75	0.70	0.70	-	-5.41%	321,238
Jul 24, 2026	0.74	0.77	0.74	0.74	0.74	-	221,313
Jul 23, 2026	0.69	0.75	0.68	0.74	0.74	12.98%	204,788
Jul 22, 2026	0.66	0.66	0.66	0.66	0.66	-5.07%	1,468
Jul 21, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	3,071
Jul 20, 2026	0.70	0.71	0.69	0.71	0.71	5.97%	61,714
Jul 17, 2026	0.75	0.75	0.67	0.67	0.67	-10.07%	107,411
Jul 16, 2026	0.73	0.77	0.73	0.75	0.75	2.05%	48,434
Jul 15, 2026	0.68	0.73	0.68	0.73	0.73	8.96%	107,673
Jul 14, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	58,431
Jul 13, 2026	0.65	0.70	0.65	0.69	0.69	7.81%	14,508
Jul 10, 2026	0.63	0.64	0.63	0.64	0.64	4.92%	5,587
Jul 9, 2026	0.69	0.70	0.61	0.61	0.61	-8.96%	18,018
Jul 8, 2026	0.68	0.68	0.67	0.67	0.67	-3.60%	8,813
Jul 7, 2026	0.67	0.72	0.67	0.70	0.70	3.73%	25,967
Jul 6, 2026	0.72	0.72	0.67	0.67	0.67	-5.63%	74,746
Jul 3, 2026	0.76	0.77	0.71	0.71	0.71	-6.58%	149,611
Jul 2, 2026	0.76	0.78	0.76	0.76	0.76	-1.94%	60,719
Jul 1, 2026	0.78	0.79	0.77	0.78	0.78	3.33%	105,228
Jun 30, 2026	0.74	0.81	0.74	0.75	0.75	7.14%	689,975
Jun 29, 2026	0.72	0.84	0.70	0.70	0.70	-2.78%	359,643
Jun 26, 2026	0.63	0.74	0.63	0.72	0.72	16.13%	221,196
Jun 25, 2026	0.55	0.62	0.55	0.62	0.62	16.98%	175,820
Jun 24, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	301,768
Jun 23, 2026	0.54	0.54	0.50	0.50	0.50	-10.71%	321,965
Jun 22, 2026	0.55	0.56	0.54	0.56	0.56	7.69%	124,601
Jun 19, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	34,072
Jun 18, 2026	0.58	0.58	0.53	0.54	0.54	-2.70%	23,594
Jun 17, 2026	0.55	0.56	0.54	0.56	0.56	1.83%	32,133
Jun 16, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	27,078
Jun 15, 2026	0.55	0.57	0.52	0.53	0.53	-3.64%	215,731
Jun 12, 2026	0.50	0.55	0.50	0.55	0.55	22.22%	137,908
Jun 11, 2026	0.45	0.45	0.43	0.45	0.45	-1.10%	58,118
Jun 10, 2026	0.47	0.48	0.46	0.46	0.46	-3.19%	31,404
Jun 9, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	51,348
Jun 5, 2026	0.49	0.49	0.46	0.46	0.46	-7.07%	55,089
Jun 4, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	152,302
Jun 3, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	46,958
Jun 1, 2026	0.55	0.55	0.50	0.52	0.52	-5.45%	163,289
May 29, 2026	0.45	0.56	0.45	0.55	0.55	19.57%	154,848
May 28, 2026	0.42	0.48	0.42	0.46	0.46	13.58%	36,807
May 27, 2026	0.46	0.48	0.40	0.41	0.41	-11.96%	135,448
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