Osino Resources Corp. (OSI.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 1,181,036 |
| 19 Jun 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 984,639 |
| 18 Jun 2024 | 1.7700 | 1.8000 | 1.7450 | 1.7600 | 1.7600 | 984,910 |
| 17 Jun 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7650 | 1.7650 | 401,178 |
| 14 Jun 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 419,340 |
| 13 Jun 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 585,164 |
| 12 Jun 2024 | 1.7900 | 1.7950 | 1.7700 | 1.7800 | 1.7800 | 220,056 |
| 11 Jun 2024 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 703,786 |
| 10 Jun 2024 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 685,396 |
| 07 Jun 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 676,613 |
| 06 Jun 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 386,900 |
| 05 Jun 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 964,008 |
| 04 Jun 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 160,300 |
| 03 Jun 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 180,922 |
| 31 May 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 405,355 |
| 30 May 2024 | 1.7800 | 1.7850 | 1.7700 | 1.7800 | 1.7800 | 163,872 |
| 29 May 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 367,350 |
| 28 May 2024 | 1.8000 | 1.8000 | 1.7850 | 1.8000 | 1.8000 | 326,700 |
| 27 May 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 101,358 |
| 24 May 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 267,100 |
| 23 May 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 52,500 |
| 22 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 294,500 |
| 21 May 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8050 | 1.8050 | 1,326,010 |
| 17 May 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 264,300 |
| 16 May 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 210,614 |
| 15 May 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 54,300 |
| 14 May 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 1,027,424 |
| 13 May 2024 | 1.7900 | 1.7950 | 1.7800 | 1.7800 | 1.7800 | 95,911 |
| 10 May 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 131,748 |
| 09 May 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 7,700 |
| 08 May 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 1,406,932 |
| 07 May 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 12,700 |
| 06 May 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 400,333 |
| 03 May 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 583,100 |
| 02 May 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8150 | 1.8150 | 96,033 |
| 01 May 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 658,502 |
| 30 Apr 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 503,447 |
| 29 Apr 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 236,007 |
| 26 Apr 2024 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 188,727 |
| 25 Apr 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 96,749 |
| 24 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 406,031 |
| 23 Apr 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 797,937 |
| 22 Apr 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 127,823 |
| 19 Apr 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 979,854 |
| 18 Apr 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 693,267 |
| 17 Apr 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 83,100 |
| 16 Apr 2024 | 1.7900 | 1.8050 | 1.7900 | 1.7900 | 1.7900 | 1,009,996 |
| 15 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 97,448 |
| 12 Apr 2024 | 1.8100 | 1.8100 | 1.7950 | 1.8000 | 1.8000 | 196,100 |
| 11 Apr 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 45,300 |
| 10 Apr 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 404,132 |
| 09 Apr 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 895,100 |
| 08 Apr 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 458,268 |
| 05 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 1,114,617 |
| 04 Apr 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 750,225 |
| 03 Apr 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 198,240 |
| 02 Apr 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 33,875 |
| 01 Apr 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 282,200 |
| 28 Mar 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 91,940 |
| 27 Mar 2024 | 1.7700 | 1.7700 | 1.7650 | 1.7700 | 1.7700 | 103,305 |
| 26 Mar 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7650 | 1.7650 | 63,500 |
| 25 Mar 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 650,300 |
| 22 Mar 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 491,821 |
| 21 Mar 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 976,885 |
| 20 Mar 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 247,150 |
| 19 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 35,000 |
| 18 Mar 2024 | 1.7100 | 1.7200 | 1.7050 | 1.7100 | 1.7100 | 168,510 |
| 15 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 626,700 |
| 14 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 280,850 |
| 13 Mar 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 3,091,250 |
| 12 Mar 2024 | 1.6900 | 1.7050 | 1.6800 | 1.7000 | 1.7000 | 500,100 |
| 11 Mar 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 275,781 |
| 08 Mar 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 186,465 |
| 07 Mar 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6650 | 1.6650 | 335,187 |
| 06 Mar 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 200,190 |
| 05 Mar 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 700,269 |
| 04 Mar 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 865,180 |
| 01 Mar 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 443,425 |
| 29 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 224,992 |
| 28 Feb 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 372,328 |
| 27 Feb 2024 | 1.7400 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 2,255,911 |
| 26 Feb 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7400 | 1.7400 | 6,404,013 |
| 23 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 222,500 |
| 22 Feb 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 330,750 |
| 21 Feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 751,599 |
| 20 Feb 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 4,879,756 |
| 16 Feb 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 162,000 |
| 15 Feb 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 397,300 |
| 14 Feb 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 288,000 |
| 13 Feb 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 125,831 |
| 12 Feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 250,076 |
| 09 Feb 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 33,200 |
| 08 Feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 62,400 |
| 07 Feb 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 20,100 |
| 06 Feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 161,100 |
| 05 Feb 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 44,812 |
| 02 Feb 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 156,796 |
| 01 Feb 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 538,482 |
| 31 Jan 2024 | 1.4200 | 1.4300 | 1.4050 | 1.4200 | 1.4200 | 182,004 |
| 30 Jan 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 815,572 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.