S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Osteopore Limited (OSX)
Osteopore Limited (OSX) Historical

OSX Osteopore Limited

0.064

-0.006 (-8.57%)

Jun 07 2024 - Closed

Delayed by 20 minutes

OSX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.064	-0.006	-8.57%	0.069	0.075	0.063	4,853,718
Jun 06 2024	0.07	0.017	32.08%	0.09	0.10	0.068	34,608,080
Jun 05 2024	0.053	0.001	1.92%	0.053	0.065	0.053	2,381,917
Jun 04 2024	0.052	-0.003	-5.45%	0.058	0.058	0.052	1,146,147
Jun 03 2024	0.055	0.001	1.85%	0.054	0.058	0.053	1,316,189
May 31 2024	0.054	-0.003	-5.26%	0.058	0.058	0.054	945,948
May 30 2024	0.057	-0.004	-6.56%	0.061	0.061	0.057	1,956,627
May 29 2024	0.061	-0.001	-1.61%	0.062	0.062	0.057	2,709,076
May 28 2024	0.062	-0.006	-8.82%	0.067	0.067	0.062	720,879
May 27 2024	0.068	-0.001	-1.45%	0.069	0.069	0.067	800,072
May 24 2024	0.069	-0.001	-1.43%	0.069	0.07	0.068	2,306,031
May 23 2024	0.07	-0.002	-2.78%	0.072	0.072	0.068	2,259,860
May 22 2024	0.072	-0.005	-6.49%	0.077	0.077	0.071	2,288,063
May 21 2024	0.077	0.001	1.32%	0.076	0.082	0.076	2,580,549
May 20 2024	0.076	-0.002	-2.56%	0.08	0.081	0.074	2,300,935
May 17 2024	0.078	0.003	4.00%	0.076	0.086	0.076	4,520,784
May 16 2024	0.075	-0.005	-6.25%	0.079	0.08	0.075	2,101,153
May 15 2024	0.08	-0.008	-9.09%	0.088	0.089	0.08	5,127,141
May 14 2024	0.088	0.011	14.29%	0.092	0.099	0.086	23,260,357
May 13 2024	0.077	0.006	8.45%	0.071	0.085	0.07	10,126,765
May 10 2024	0.071	-0.005	-6.58%	0.082	0.098	0.068	19,018,008
May 09 2024	0.076	-0.044	-36.67%	0.11	0.115	0.073	11,828,779
May 08 2024	0.12	-0.19	-61.29%	0.065	0.15	0.04	16,566,540
May 07 2024	0.31	-0.06	-16.22%	0.35	0.35	0.31	254,973
May 06 2024	0.37	-0.005	-1.33%	0.365	0.37	0.365	36,356
May 03 2024	0.375	0.075	25.00%	0.32	0.38	0.32	123,481
May 02 2024	0.30	-0.035	-10.45%	0.33	0.33	0.30	307,946
May 01 2024	0.335	-0.03	-8.22%	0.355	0.355	0.335	21,011
Apr 30 2024	0.365	-0.005	-1.35%	0.395	0.40	0.36	244,969
Apr 29 2024	0.37	-0.015	-3.90%	0.40	0.405	0.35	190,110
Apr 26 2024	0.385	0.05	14.93%	0.335	0.445	0.32	761,018
Apr 24 2024	0.335	-0.04	-10.67%	0.35	0.405	0.315	515,524
Apr 23 2024	0.375	0.21	127.27%	0.295	0.55	0.295	2,358,355
Apr 22 2024	0.165	0.07	73.68%	0.10	0.185	0.096	253,205
Apr 19 2024	0.095	-0.025	-20.83%	0.125	0.125	0.095	164,089
Apr 18 2024	0.12	0.005	4.35%	0.13	0.14	0.12	71,072
Apr 17 2024	0.115	-0.165	-58.93%	0.12	0.18	0.10	416,939
Apr 16 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 15 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 12 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 11 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 10 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 09 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 08 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 05 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 04 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 03 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 02 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Mar 28 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Mar 27 2024	0.28	0.215	330.77%	0.084	0.755	0.084	4,622,267
Mar 26 2024	0.065	0.00	0.00%	0.06	0.066	0.06	15,236
Mar 25 2024	0.065	0.00	0.00%	0.065	0.065	0.065	33,982
Mar 22 2024	0.065	0.00	0.00%	0.065	0.065	0.065	19,824
Mar 21 2024	0.065	-0.003	-4.41%	0.067	0.067	0.065	183,430
Mar 20 2024	0.068	0.002	3.03%	0.067	0.07	0.067	59,828
Mar 19 2024	0.066	0.00	0.00%	0.066	0.068	0.065	332,925
Mar 18 2024	0.066	-0.234	-78.00%	0.053	0.068	0.053	75,263
Mar 15 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0.00
Mar 14 2024	0.30	-0.06	-16.67%	0.355	0.36	0.28	106,339
Mar 13 2024	0.36	-0.16	-30.77%	0.53	0.53	0.30	139,133
Mar 12 2024	0.52	-0.09	-14.75%	0.55	0.55	0.52	3,113
Mar 11 2024	0.61	-0.04	-6.15%	0.62	0.62	0.595	2,693

RSE Archive (GM)

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions