Osino Resources Corp. (TSXV:OSI)
Canada
· Delayed Price · Currency is CAD 1.895
-0.005 (-0.26%)
Inactive · Last trade price
on Sep 3, 2024
Osino Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2024 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 10,200 |
| Aug 30, 2024 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 12,500 |
| Aug 29, 2024 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 12,700 |
| Aug 28, 2024 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 68,300 |
| Aug 27, 2024 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 83,800 |
| Aug 26, 2024 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 749,078 |
| Aug 23, 2024 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 430,390 |
| Aug 22, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 72,750 |
| Aug 21, 2024 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 63,971 |
| Aug 20, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 77,562 |
| Aug 19, 2024 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 22,226 |
| Aug 16, 2024 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | 629,030 |
| Aug 15, 2024 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 669,950 |
| Aug 14, 2024 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 519,425 |
| Aug 13, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 462,295 |
| Aug 12, 2024 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 98,200 |
| Aug 9, 2024 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 268,600 |
| Aug 8, 2024 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 31,085 |
| Aug 7, 2024 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 38,800 |
| Aug 6, 2024 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 417,640 |
| Aug 2, 2024 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 325,050 |
| Aug 1, 2024 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 288,795 |
| Jul 31, 2024 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 4,700 |
| Jul 30, 2024 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 68,300 |
| Jul 29, 2024 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 82,700 |
| Jul 26, 2024 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.68% | 754,144 |
| Jul 25, 2024 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 270,716 |
| Jul 24, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 27,300 |
| Jul 23, 2024 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 110,100 |
| Jul 22, 2024 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 38,500 |
| Jul 19, 2024 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 99,450 |
| Jul 18, 2024 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 47,117 |
| Jul 17, 2024 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | - | 300,726 |
| Jul 16, 2024 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 4,400 |
| Jul 15, 2024 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 78,200 |
| Jul 12, 2024 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 47,266 |
| Jul 11, 2024 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 6,400 |
| Jul 10, 2024 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 42,317 |
| Jul 9, 2024 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 159,500 |
| Jul 8, 2024 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 81,900 |
| Jul 5, 2024 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 161,950 |
| Jul 4, 2024 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 74,900 |
| Jul 3, 2024 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | - | 121,300 |
| Jul 2, 2024 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 429,925 |
| Jun 28, 2024 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 0.57% | 300,506 |
| Jun 27, 2024 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 1.16% | 2,811,890 |
| Jun 26, 2024 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | - | 147,528 |
| Jun 25, 2024 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 215,824 |
| Jun 24, 2024 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 320,678 |
| Jun 21, 2024 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 2,269,500 |