Outcrop Silver & Gold Corporation (FRA:MRG)
Germany · Delayed Price · Currency is EUR 0.1905
-0.0010 (-0.52%)
At close: Mar 27, 2026
FRA:MRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 750 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.37% | - |
| Mar 25, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 12.37% | 7,500 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.80% | - |
| Mar 23, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | -1.32% | 40,000 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.81% | - |
| Mar 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.17% | 55,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.27% | - |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.32% | 18,000 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -18.33% | 6,500 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.92% | - |
| Mar 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.27% | - |
| Mar 10, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.89% | 33,517 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.64% | 56,425 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.31% | - |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 5,000 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -14.52% | - |
| Mar 3, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.99% | 3,000 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 500 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 2.78% | 9,000 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.88% | - |
| Feb 25, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 5.52% | 36,000 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.85% | - |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.71% | - |
| Feb 20, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 6.79% | 20,000 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.52% | - |
| Feb 18, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 12.78% | 215,189 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | - |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 5,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -18.64% | 2,000 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | - |
| Feb 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.50% | - |
| Feb 10, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 21.67% | 6,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.68% | - |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.32% | - |
| Feb 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.80% | 5,035 |
| Feb 4, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.00% | 2,300 |
| Feb 3, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 19.05% | 5,000 |
| Feb 2, 2026 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | - | 36,700 |
| 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 |