Outcrop Silver & Gold Corporation (FRA:MRG)
Germany · Delayed Price · Currency is EUR 0.1738
+0.0146 (9.17%)
At close: Jun 26, 2026
FRA:MRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.17% | 4,000 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.35% | - |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.41% | - |
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.79% | - |
| Jun 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.14% | 300 |
| Jun 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.01% | 26,483 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.68% | - |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.30% | - |
| Jun 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.58% | - |
| Jun 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.09% | - |
| Jun 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.62% | 5,000 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.44% | - |
| Jun 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.68% | - |
| Jun 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.39% | - |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.96% | - |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.67% | - |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.56% | - |
| Jun 2, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -1.75% | 12,792 |
| Jun 1, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.05% | 52,193 |
| May 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 9.44% | 100 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.67% | - |
| May 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.98% | 51,725 |
| May 26, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.64% | 3,100 |
| May 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.24% | - |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.72% | 66,478 |
| May 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.05% | 66,478 |
| May 20, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 6.81% | 3,000 |
| May 19, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.59% | 60,557 |
| May 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.87% | 22,477 |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.62% | - |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | 3,000 |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.44% | - |
| May 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.66% | 10,070 |
| May 11, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 5.12% | 9,192 |
| May 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.46% | 5,845 |
| May 7, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 23.72% | 3,000 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.68% | - |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.04% | 11,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.24% | - |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.16% | - |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.47% | - |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.90% | - |
| Apr 27, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.65% | 77,407 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.70% | - |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.21% | - |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.05% | - |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 7,239 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.63% | - |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | - |