Outcrop Silver & Gold Corporation (TSXV:OCG)
0.2375
-0.0025 (-1.04%)
Jun 27, 2025, 3:59 PM EDT
Outcrop Silver & Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 388,329 |
Jun 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 536,312 |
Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 430,000 |
Jun 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.03% | 632,808 |
Jun 23, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.19% | 840,300 |
Jun 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 618,316 |
Jun 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 292,500 |
Jun 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 317,600 |
Jun 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 1,477,645 |
Jun 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 556,921 |
Jun 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 470,800 |
Jun 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 1,009,621 |
Jun 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.03% | 1,070,140 |
Jun 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.60% | 622,800 |
Jun 9, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 960,737 |
Jun 6, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 2.00% | 1,017,900 |
Jun 5, 2025 | 0.27 | 0.28 | 0.23 | 0.25 | 0.25 | -1.96% | 2,302,409 |
Jun 4, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 13.33% | 1,893,943 |
Jun 3, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 1,093,233 |
Jun 2, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 5.00% | 1,892,239 |
May 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 323,849 |
May 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 366,300 |
May 28, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 745,347 |
May 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 640,600 |
May 26, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 406,443 |
May 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 378,600 |
May 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.70% | 1,306,748 |
May 21, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.57% | 698,100 |
May 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 878,621 |
May 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.88% | 352,200 |
May 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 6.25% | 334,900 |
May 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 417,304 |
May 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.33% | 447,900 |
May 12, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.06% | 577,238 |
May 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.66% | 313,300 |
May 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 1,273,400 |
May 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,099,925 |
May 6, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 15.79% | 3,868,900 |
May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.33% | 619,100 |
May 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.32% | 385,630 |
May 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 348,807 |
Apr 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 392,923 |
Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.27% | 756,125 |
Apr 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.76% | 503,100 |
Apr 25, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.50% | 914,600 |
Apr 24, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 1,200,600 |
Apr 23, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 16.67% | 830,939 |
Apr 22, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 685,500 |
Apr 21, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | - | 589,928 |
Apr 17, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 409,539 |