Outcrop Silver & Gold Corporation (FRA:MRG)
Germany · Delayed Price · Currency is EUR 0.2400
+0.0010 (0.42%)
At close: Dec 19, 2025
Outcrop Silver & Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.45% | - |
| Dec 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.06% | 36,800 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.10% | - |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.82% | - |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | 20,000 |
| Dec 11, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.59% | 15,000 |
| Dec 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 10,000 |
| Dec 9, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 8.80% | 10,000 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.35% | - |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.68% | - |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 14.81% | 49,075 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.70% | - |
| Nov 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 26.14% | 23,100 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.73% | 250 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.46% | - |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.52% | - |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.69% | - |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.47% | 100,000 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.16% | 68,325 |
| Nov 17, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -16.10% | 52,000 |
| Nov 14, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 6,000 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.26% | 12,500 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.26% | - |
| Nov 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.45% | 13,830 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.62% | - |
| Nov 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.85% | - |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -16.00% | - |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.70% | 2,200 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.17% | 600 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.86% | - |
| Oct 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.20% | 20,000 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.90% | - |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.76% | - |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 15,000 |
| Oct 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -3.55% | 5,000 |
| Oct 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.65% | 2,500 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.87% | 5,070 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.70% | 31,000 |
| Oct 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -4.17% | 10,000 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.90% | - |
| Oct 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 4,350 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.49% | 8,000 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 5.70% | 12,700 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 10,000 |