Outcrop Silver & Gold Corporation (FRA:MRG)
Germany · Delayed Price · Currency is EUR 0.3320
-0.0350 (-9.54%)
At close: Jan 28, 2026
Outcrop Silver & Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.29 | 0.31 | 0.25 | 0.25 | 0.25 | -9.68% | 20,150 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -22.93% | 150,000 |
| Jan 28, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | -1.36% | 3,000 |
| Jan 27, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | -3.93% | 2,035 |
| Jan 26, 2026 | 0.35 | 0.41 | 0.35 | 0.38 | 0.38 | -1.04% | 39,302 |
| Jan 23, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -5.85% | 11,200 |
| Jan 22, 2026 | 0.33 | 0.41 | 0.33 | 0.41 | 0.41 | 19.53% | 8,080 |
| Jan 21, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.65% | - |
| Jan 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.73% | - |
| Jan 19, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 14.37% | 900 |
| Jan 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.91% | - |
| Jan 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.79% | - |
| Jan 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.58% | - |
| Jan 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -10.90% | 500 |
| Jan 12, 2026 | 0.31 | 0.38 | 0.31 | 0.38 | 0.38 | 17.13% | 18,000 |
| Jan 9, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 9.18% | 40 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.61% | - |
| Jan 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.74% | - |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.89% | 8,000 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.80% | 2,300 |
| Jan 2, 2026 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -6.71% | 14,500 |
| Dec 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,000 |
| Dec 29, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 13.31% | 110,390 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.54% | 50,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.83% | - |
| 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 |