Outcrop Silver & Gold Corporation (FRA:MRG)
Germany · Delayed Price · Currency is EUR 0.2490
+0.0330 (15.28%)
Last updated: Dec 1, 2025, 10:45 AM CET
Outcrop Silver & Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -14.18% | 39,633 |
| Oct 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.69% | 10,955 |
| Oct 8, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.02% | 3,000 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.41% | 29,000 |
| Oct 6, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.13% | 600 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.44% | - |
| Oct 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 5,000 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.08% | 8,000 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.56% | - |
| Sep 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.06% | 10,396 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.12% | - |
| Sep 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 10,000 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -12.00% | 4,500 |
| Sep 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 20,001 |