TSXV - Delayed Quote • CAD
Osino Resources Corp. (OSI.V)
At close: April 26 at 3:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 188,727 |
| Apr 25, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 96,749 |
| Apr 24, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 406,031 |
| Apr 23, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 797,937 |
| Apr 22, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 127,823 |
| Apr 19, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 979,854 |
| Apr 18, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 693,267 |
| Apr 17, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 83,100 |
| Apr 16, 2024 | 1.7900 | 1.8050 | 1.7900 | 1.7900 | 1.7900 | 1,009,996 |
| Apr 15, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 97,448 |
| Apr 12, 2024 | 1.8100 | 1.8100 | 1.7950 | 1.8000 | 1.8000 | 196,100 |
| Apr 11, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 45,300 |
| Apr 10, 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 404,132 |
| Apr 9, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 895,100 |
| Apr 8, 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 458,268 |
| Apr 5, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 1,114,617 |
| Apr 4, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 750,225 |
| Apr 3, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 198,240 |
| Apr 2, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 33,875 |
| Apr 1, 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 282,200 |
| Mar 28, 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 91,940 |
| Mar 27, 2024 | 1.7700 | 1.7700 | 1.7650 | 1.7700 | 1.7700 | 103,305 |
| Mar 26, 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7650 | 1.7650 | 63,500 |
| Mar 25, 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 650,300 |
| Mar 22, 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 491,821 |
| Mar 21, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 976,885 |
| Mar 20, 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 247,150 |
| Mar 19, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 35,000 |
| Mar 18, 2024 | 1.7100 | 1.7200 | 1.7050 | 1.7100 | 1.7100 | 168,510 |
| Mar 15, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 626,700 |
| Mar 14, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 280,850 |
| Mar 13, 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 3,091,250 |
| Mar 12, 2024 | 1.6900 | 1.7050 | 1.6800 | 1.7000 | 1.7000 | 500,100 |
| Mar 11, 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 275,781 |
| Mar 8, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 186,465 |
| Mar 7, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6650 | 1.6650 | 335,187 |
| Mar 6, 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 200,190 |
| Mar 5, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 700,269 |
| Mar 4, 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 865,180 |
| Mar 1, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 443,425 |
| Feb 29, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 224,992 |
| Feb 28, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 372,328 |
| Feb 27, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 2,255,911 |
| Feb 26, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7400 | 1.7400 | 6,404,013 |
| Feb 23, 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 222,500 |
| Feb 22, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 330,750 |
| Feb 21, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 751,599 |
| Feb 20, 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 4,879,756 |
| Feb 16, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 162,000 |
| Feb 15, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 397,300 |
| Feb 14, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 288,000 |
| Feb 13, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 125,831 |
| Feb 12, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 250,076 |
| Feb 9, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 33,200 |
| Feb 8, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 62,400 |
| Feb 7, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 20,100 |
| Feb 6, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 161,100 |
| Feb 5, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 44,812 |
| Feb 2, 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 156,796 |
| Feb 1, 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 538,482 |
| Jan 31, 2024 | 1.4200 | 1.4300 | 1.4050 | 1.4200 | 1.4200 | 182,004 |
| Jan 30, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 815,572 |
| Jan 29, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 651,873 |
| Jan 26, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 542,450 |
| Jan 25, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 294,936 |
| Jan 24, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 157,769 |
| Jan 23, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 1,294,661 |
| Jan 22, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 265,041 |
| Jan 19, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 89,600 |
| Jan 18, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 127,000 |
| Jan 17, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3850 | 1.3850 | 375,700 |
| Jan 16, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 145,923 |
| Jan 15, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 222,990 |
| Jan 12, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 1,518,506 |
| Jan 11, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 478,493 |
| Jan 10, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 489,050 |
| Jan 9, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 266,560 |
| Jan 8, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 346,153 |
| Jan 5, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 180,900 |
| Jan 4, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 360,365 |
| Jan 3, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 352,120 |
| Jan 2, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 383,822 |
| Dec 29, 2023 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 214,740 |
| Dec 28, 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 193,081 |
| Dec 27, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 500,860 |
| Dec 22, 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 391,900 |
| Dec 21, 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 575,200 |
| Dec 20, 2023 | 1.4300 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 1,290,970 |
| Dec 19, 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 4,408,069 |
| Dec 18, 2023 | 1.4000 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 6,274,159 |
| Dec 15, 2023 | 1.1000 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 29,616 |
| Dec 14, 2023 | 1.0900 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 20,104 |
| Dec 13, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 17,271 |
| Dec 12, 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 57,096 |
| Dec 11, 2023 | 1.0900 | 1.1200 | 1.0400 | 1.0400 | 1.0400 | 32,250 |
| Dec 8, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 27,450 |
| Dec 7, 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 23,688 |
| Dec 6, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 34,543 |
| Dec 5, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 21,032 |
| Dec 4, 2023 | 1.2800 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 128,236 |
| Dec 1, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 33,875 |
| Nov 30, 2023 | 1.1900 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 84,163 |
| Nov 29, 2023 | 1.1600 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 79,943 |
| Nov 28, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 104,901 |
| Nov 27, 2023 | 1.0500 | 1.1300 | 1.0400 | 1.1000 | 1.1000 | 275,373 |
| Nov 24, 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 4,500 |
| Nov 23, 2023 | 1.0300 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 14,406 |
| Nov 22, 2023 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 9,400 |
| Nov 21, 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 3,300 |
| Nov 20, 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 15,784 |
| Nov 17, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500 |
| Nov 16, 2023 | 0.9600 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 39,263 |
| Nov 15, 2023 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 9,675 |
| Nov 14, 2023 | 0.9400 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 80,316 |
| Nov 13, 2023 | 0.9400 | 1.0100 | 0.8900 | 0.9200 | 0.9200 | 55,300 |
| Nov 10, 2023 | 0.9100 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 35,308 |
| Nov 9, 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 6,500 |
| Nov 8, 2023 | 0.9700 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 20,546 |
| Nov 7, 2023 | 0.9100 | 1.0400 | 0.9000 | 0.9900 | 0.9900 | 34,955 |
| Nov 6, 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 86,500 |
| Nov 3, 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 91,334 |
| Nov 2, 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 15,600 |
| Nov 1, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 14,600 |
| Oct 31, 2023 | 1.0000 | 1.0100 | 0.9200 | 0.9200 | 0.9200 | 129,200 |
| Oct 30, 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 65,440 |
| Oct 27, 2023 | 1.0300 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 27,550 |
| Oct 26, 2023 | 0.9700 | 0.9900 | 0.9400 | 0.9900 | 0.9900 | 69,500 |
| Oct 25, 2023 | 0.9800 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 70,100 |
| Oct 24, 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 227,410 |
| Oct 23, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 30,346 |
| Oct 20, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 56,799 |
| Oct 19, 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 4,400 |
| Oct 18, 2023 | 1.0100 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 37,460 |
| Oct 17, 2023 | 1.0000 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 18,450 |
| Oct 16, 2023 | 1.0000 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 17,699 |
| Oct 13, 2023 | 1.0400 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 70,900 |
| Oct 12, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 5,500 |
| Oct 11, 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0250 | 1.0250 | 42,200 |
| Oct 10, 2023 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 40,000 |
| Oct 6, 2023 | 0.9900 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 94,600 |
| Oct 5, 2023 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 24,300 |
| Oct 4, 2023 | 1.0300 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 59,890 |
| Oct 3, 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 11,067 |
| Oct 2, 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 21,690 |
| Sep 29, 2023 | 1.0600 | 1.0700 | 1.0400 | 1.0550 | 1.0550 | 17,806 |
| Sep 28, 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 21,015 |
| Sep 27, 2023 | 1.0500 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 36,154 |
| Sep 26, 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 15,600 |
| Sep 25, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 321,215 |
| Sep 22, 2023 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 108,695 |
| Sep 21, 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 152,600 |
| Sep 20, 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 113,700 |
| Sep 19, 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 54,470 |
| Sep 18, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 28,710 |
| Sep 15, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 13,376 |
| Sep 14, 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 12,500 |
| Sep 13, 2023 | 1.0900 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 97,866 |
| Sep 12, 2023 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 90,388 |
| Sep 11, 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 247,158 |
| Sep 8, 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 25,726 |
| Sep 7, 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 58,250 |
| Sep 6, 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 60,800 |
| Sep 5, 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 54,191 |
| Sep 1, 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 149,873 |
| Aug 31, 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 47,479 |
| Aug 30, 2023 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 54,300 |
| Aug 29, 2023 | 1.2000 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 182,830 |
| Aug 28, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 25,500 |
| Aug 25, 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 259,281 |
| Aug 24, 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 51,600 |
| Aug 23, 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 38,400 |
| Aug 22, 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 8,700 |
| Aug 21, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 59,609 |
| Aug 18, 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 95,505 |
| Aug 17, 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 157,534 |
| Aug 16, 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 105,780 |
| Aug 15, 2023 | 1.1900 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 39,836 |
| Aug 14, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 90,437 |
| Aug 11, 2023 | 1.2400 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 107,042 |
| Aug 10, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 39,320 |
| Aug 9, 2023 | 1.2100 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 310,834 |
| Aug 8, 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 40,500 |
| Aug 4, 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 21,700 |
| Aug 3, 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 35,300 |
| Aug 2, 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 6,800 |
| Aug 1, 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 34,045 |
| Jul 31, 2023 | 1.1400 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 71,700 |
| Jul 28, 2023 | 1.1600 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 46,783 |
| Jul 27, 2023 | 1.1300 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 21,000 |
| Jul 26, 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 14,538 |
| Jul 25, 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 3,500 |
| Jul 24, 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 13,100 |
| Jul 21, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 6,797 |
| Jul 20, 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 47,100 |
| Jul 19, 2023 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 11,800 |
| Jul 18, 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 74,185 |
| Jul 17, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 38,575 |
| Jul 14, 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 1,400 |
| Jul 13, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 28,200 |
| Jul 12, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 40,135 |
| Jul 11, 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 19,600 |
| Jul 10, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 23,070 |
| Jul 7, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 10,559 |
| Jul 6, 2023 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 20,609 |
| Jul 5, 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 221,900 |
| Jul 4, 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 10,370 |
| Jun 30, 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 21,645 |
| Jun 29, 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 36,600 |
| Jun 28, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 20,100 |
| Jun 27, 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 18,655 |
| Jun 26, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 319,928 |
| Jun 23, 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 37,604 |
| Jun 22, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 195,400 |
| Jun 21, 2023 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 17,303 |
| Jun 20, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 141,300 |
| Jun 19, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 27,821 |
| Jun 16, 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 8,504 |
| Jun 15, 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 50,650 |
| Jun 14, 2023 | 1.0600 | 1.0750 | 1.0300 | 1.0400 | 1.0400 | 32,000 |
| Jun 13, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 31,589 |
| Jun 12, 2023 | 1.0800 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 129,556 |
| Jun 9, 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 28,983 |
| Jun 8, 2023 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 36,725 |
| Jun 7, 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 244,779 |
| Jun 6, 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 62,805 |
| Jun 5, 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 1,800 |
| Jun 2, 2023 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 367,700 |
| Jun 1, 2023 | 1.0500 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 46,620 |
| May 31, 2023 | 1.0200 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 268,529 |
| May 30, 2023 | 1.1200 | 1.1400 | 1.0300 | 1.0300 | 1.0300 | 328,500 |
| May 29, 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 6,375 |
| May 26, 2023 | 1.1600 | 1.1700 | 1.1250 | 1.1300 | 1.1300 | 108,610 |
| May 25, 2023 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 63,996 |
| May 24, 2023 | 1.2100 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 92,406 |
| May 23, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 28,350 |
| May 19, 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 24,300 |
| May 18, 2023 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 95,200 |
| May 17, 2023 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 51,500 |
| May 16, 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 23,700 |
| May 15, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 28,300 |
| May 12, 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 75,600 |
| May 11, 2023 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 57,500 |
| May 10, 2023 | 1.1900 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 24,900 |
| May 9, 2023 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 58,645 |
| May 8, 2023 | 1.1400 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 63,300 |
| May 5, 2023 | 1.1500 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 39,400 |
| May 4, 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 47,800 |
| May 3, 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 36,200 |
| May 2, 2023 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 50,743 |
| May 1, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,925 |
| Apr 28, 2023 | 1.0400 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 41,200 |
| Apr 27, 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 27,500 |
| Apr 26, 2023 | 1.0800 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 181,400 |
Related Tickers
ORE.TO Orezone Gold Corporation
0.8400
0.00%
RIO.V Rio2 Limited
0.4650
+2.20%
VGZ.TO Vista Gold Corp.
0.7400
-1.33%
MAU.V Montage Gold Corp.
1.2600
0.00%
MAI.V Minera Alamos Inc.
0.3300
+4.76%
DPM.TO Dundee Precious Metals Inc.
10.80
+1.03%
ARIC.V Awalé Resources Limited
0.6100
0.00%
APMI.V Apogee Minerals Ltd.
0.0500
0.00%
DPU.BE Dundee Precious Metals Inc
7.27
+2.45%
JQ.CN 79North Inc.
0.0100
0.00%