Outcrop Silver & Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.30	0.33	0.30	0.31	0.31	6.90%	838,688
Apr 30, 2026	0.31	0.31	0.29	0.29	0.29	-	545,917
Apr 29, 2026	0.31	0.31	0.29	0.29	0.29	-7.94%	881,839
Apr 28, 2026	0.33	0.33	0.31	0.32	0.32	-5.97%	750,479
Apr 27, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	782,833
Apr 24, 2026	0.32	0.34	0.32	0.32	0.32	-1.54%	539,508
Apr 23, 2026	0.35	0.35	0.32	0.33	0.33	-7.14%	1,122,561
Apr 22, 2026	0.35	0.36	0.34	0.35	0.35	6.06%	370,423
Apr 21, 2026	0.36	0.36	0.32	0.33	0.33	-7.04%	2,090,751
Apr 20, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	789,261
Apr 17, 2026	0.36	0.38	0.36	0.36	0.36	-	841,234
Apr 16, 2026	0.36	0.36	0.34	0.36	0.36	1.41%	680,001
Apr 15, 2026	0.36	0.36	0.34	0.36	0.36	-	479,919
Apr 14, 2026	0.33	0.36	0.33	0.36	0.36	9.23%	1,129,581
Apr 13, 2026	0.32	0.33	0.31	0.33	0.33	0.78%	376,933
Apr 10, 2026	0.33	0.34	0.32	0.32	0.32	-2.27%	229,817
Apr 9, 2026	0.33	0.33	0.31	0.33	0.33	3.13%	315,767
Apr 8, 2026	0.32	0.34	0.31	0.32	0.32	6.67%	1,218,801
Apr 7, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	743,573
Apr 6, 2026	0.35	0.35	0.32	0.32	0.32	-4.55%	280,526
Apr 2, 2026	0.32	0.34	0.32	0.33	0.33	-4.35%	922,405
Apr 1, 2026	0.36	0.37	0.34	0.35	0.35	-1.43%	451,931
Mar 31, 2026	0.32	0.35	0.32	0.35	0.35	12.90%	835,531
Mar 30, 2026	0.33	0.34	0.31	0.31	0.31	-	399,061
Mar 27, 2026	0.30	0.33	0.30	0.31	0.31	1.64%	290,198
Mar 26, 2026	0.30	0.34	0.30	0.31	0.31	-3.17%	996,928
Mar 25, 2026	0.33	0.33	0.31	0.32	0.32	1.61%	1,840,081
Mar 24, 2026	0.33	0.33	0.30	0.31	0.31	-1.59%	732,485
Mar 23, 2026	0.28	0.32	0.28	0.32	0.32	16.67%	1,023,728
Mar 20, 2026	0.30	0.30	0.27	0.27	0.27	-12.90%	1,912,162
Mar 19, 2026	0.30	0.32	0.29	0.31	0.31	-	1,371,099
Mar 18, 2026	0.31	0.33	0.31	0.31	0.31	-7.46%	641,527
Mar 17, 2026	0.34	0.35	0.33	0.34	0.34	3.08%	531,746
Mar 16, 2026	0.34	0.36	0.32	0.33	0.33	-4.41%	1,205,040
Mar 13, 2026	0.40	0.40	0.33	0.34	0.34	-17.07%	4,009,197
Mar 12, 2026	0.43	0.44	0.40	0.41	0.41	-3.53%	513,891
Mar 11, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	344,286
Mar 10, 2026	0.43	0.46	0.43	0.43	0.43	4.88%	1,087,163
Mar 9, 2026	0.39	0.43	0.38	0.41	0.41	3.80%	828,826
Mar 6, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	557,643
Mar 5, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	605,996
Mar 4, 2026	0.46	0.46	0.42	0.42	0.42	-5.62%	608,483
Mar 3, 2026	0.45	0.46	0.43	0.45	0.45	-10.10%	1,056,111
Mar 2, 2026	0.52	0.53	0.49	0.50	0.50	-1.00%	1,724,485
Feb 27, 2026	0.48	0.50	0.48	0.50	0.50	2.04%	609,790
Feb 26, 2026	0.47	0.49	0.47	0.49	0.49	2.08%	641,897
Feb 25, 2026	0.48	0.50	0.47	0.48	0.48	1.05%	1,443,933
Feb 24, 2026	0.47	0.48	0.45	0.48	0.48	-2.06%	496,976
Feb 23, 2026	0.48	0.49	0.46	0.49	0.49	5.43%	1,043,563
Feb 20, 2026	0.42	0.46	0.42	0.46	0.46	15.00%	1,130,847