UK markets close in 7 hours 10 minutes

Osino Resources Corp. (OSI.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.8300+0.0100 (+0.55%)
At close: 03:59PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.82001.83001.80001.83001.8300400,333
03 May 20241.81001.82001.81001.82001.8200583,100
02 May 20241.82001.82001.81001.81501.815096,033
01 May 20241.82001.83001.81001.82001.8200658,502
30 Apr 20241.82001.82001.81001.81001.8100503,447
29 Apr 20241.80001.82001.80001.82001.8200236,007
26 Apr 20241.81001.81001.79001.79001.7900188,727
25 Apr 20241.80001.81001.80001.80001.800096,749
24 Apr 20241.80001.80001.79001.79001.7900406,031
23 Apr 20241.79001.80001.79001.79001.7900797,937
22 Apr 20241.79001.80001.79001.79001.7900127,823
19 Apr 20241.79001.80001.79001.80001.8000979,854
18 Apr 20241.79001.80001.78001.78001.7800693,267
17 Apr 20241.79001.80001.79001.80001.800083,100
16 Apr 20241.79001.80501.79001.79001.79001,009,996
15 Apr 20241.80001.80001.79001.80001.800097,448
12 Apr 20241.81001.81001.79501.80001.8000196,100
11 Apr 20241.80001.81001.80001.81001.810045,300
10 Apr 20241.80001.81001.79001.80001.8000404,132
09 Apr 20241.81001.81001.80001.80001.8000895,100
08 Apr 20241.79001.81001.79001.81001.8100458,268
05 Apr 20241.80001.80001.79001.80001.80001,114,617
04 Apr 20241.79001.80001.79001.80001.8000750,225
03 Apr 20241.79001.79001.78001.79001.7900198,240
02 Apr 20241.79001.79001.78001.79001.790033,875
01 Apr 20241.77001.79001.77001.79001.7900282,200
28 Mar 20241.78001.78001.77001.77001.770091,940
27 Mar 20241.77001.77001.76501.77001.7700103,305
26 Mar 20241.77001.77001.76001.76501.765063,500
25 Mar 20241.78001.78001.76001.76001.7600650,300
22 Mar 20241.78001.78001.76001.78001.7800491,821
21 Mar 20241.75001.78001.75001.78001.7800976,885
20 Mar 20241.71001.74001.71001.73001.7300247,150
19 Mar 20241.71001.72001.71001.72001.720035,000
18 Mar 20241.71001.72001.70501.71001.7100168,510
15 Mar 20241.72001.72001.70001.71001.7100626,700
14 Mar 20241.72001.72001.70001.71001.7100280,850
13 Mar 20241.71001.72001.68001.72001.72003,091,250
12 Mar 20241.69001.70501.68001.70001.7000500,100
11 Mar 20241.68001.69001.67001.68001.6800275,781
08 Mar 20241.68001.68001.66001.68001.6800186,465
07 Mar 20241.67001.67001.64001.66501.6650335,187
06 Mar 20241.67001.67001.66001.67001.6700200,190
05 Mar 20241.67001.68001.67001.68001.6800700,269
04 Mar 20241.68001.69001.67001.67001.6700865,180
01 Mar 20241.70001.70001.68001.68001.6800443,425
29 Feb 20241.70001.70001.70001.70001.7000224,992
28 Feb 20241.72001.73001.70001.70001.7000372,328
27 Feb 20241.74001.74001.67001.72001.72002,255,911
26 Feb 20241.80001.80001.73001.74001.74006,404,013
23 Feb 20241.73001.74001.73001.74001.7400222,500
22 Feb 20241.75001.75001.74001.74001.7400330,750
21 Feb 20241.75001.75001.73001.73001.7300751,599
20 Feb 20241.72001.77001.72001.76001.76004,879,756
16 Feb 20241.41001.41001.39001.39001.3900162,000
15 Feb 20241.37001.42001.37001.42001.4200397,300
14 Feb 20241.37001.38001.36001.36001.3600288,000
13 Feb 20241.40001.40001.37001.37001.3700125,831
12 Feb 20241.39001.40001.39001.40001.4000250,076
09 Feb 20241.40001.40001.39001.39001.390033,200
08 Feb 20241.40001.41001.40001.41001.410062,400
07 Feb 20241.42001.42001.41001.41001.410020,100
06 Feb 20241.40001.41001.40001.41001.4100161,100
05 Feb 20241.41001.41001.40001.40001.400044,812
02 Feb 20241.43001.44001.41001.41001.4100156,796
01 Feb 20241.42001.45001.42001.44001.4400538,482
31 Jan 20241.42001.43001.40501.42001.4200182,004
30 Jan 20241.41001.43001.41001.43001.4300815,572
29 Jan 20241.42001.43001.41001.42001.4200651,873
26 Jan 20241.41001.43001.41001.43001.4300542,450
25 Jan 20241.41001.42001.41001.41001.4100294,936
24 Jan 20241.41001.43001.41001.42001.4200157,769
23 Jan 20241.39001.41001.39001.40001.40001,294,661
22 Jan 20241.39001.41001.39001.41001.4100265,041
19 Jan 20241.39001.39001.39001.39001.390089,600
18 Jan 20241.38001.40001.38001.39001.3900127,000
17 Jan 20241.38001.39001.36001.38501.3850375,700
16 Jan 20241.39001.39001.38001.38001.3800145,923
15 Jan 20241.39001.41001.38001.41001.4100222,990
12 Jan 20241.38001.41001.38001.38001.38001,518,506
11 Jan 20241.39001.39001.38001.39001.3900478,493
10 Jan 20241.40001.40001.38001.38001.3800489,050
09 Jan 20241.38001.41001.38001.40001.4000266,560
08 Jan 20241.37001.39001.37001.38001.3800346,153
05 Jan 20241.37001.39001.37001.39001.3900180,900
04 Jan 20241.39001.39001.39001.39001.3900360,365
03 Jan 20241.38001.40001.37001.40001.4000352,120
02 Jan 20241.40001.41001.38001.38001.3800383,822
29 Dec 20231.38001.41001.38001.40001.4000214,740
28 Dec 20231.42001.42001.40001.40001.4000193,081
27 Dec 20231.41001.43001.40001.43001.4300500,860
22 Dec 20231.43001.44001.42001.42001.4200391,900
21 Dec 20231.41001.44001.41001.43001.4300575,200
20 Dec 20231.43001.46001.42001.42001.42001,290,970
19 Dec 20231.42001.46001.41001.46001.46004,408,069
18 Dec 20231.40001.45001.38001.43001.43006,274,159
15 Dec 20231.10001.13001.09001.13001.130029,616
14 Dec 20231.09001.13001.07001.12001.120020,104
13 Dec 20231.03001.07001.03001.07001.070017,271
12 Dec 20231.02001.06001.02001.03001.030057,096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...