Outcrop Silver & Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.33	0.35	0.33	0.35	0.35	1.47%	560,054
May 20, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	705,423
May 19, 2026	0.34	0.34	0.31	0.32	0.32	-8.70%	825,360
May 15, 2026	0.36	0.37	0.34	0.35	0.35	-9.21%	895,063
May 14, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	652,073
May 13, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	983,531
May 12, 2026	0.38	0.41	0.37	0.40	0.40	6.67%	1,041,761
May 11, 2026	0.38	0.39	0.37	0.38	0.38	1.35%	1,295,809
May 8, 2026	0.37	0.38	0.36	0.37	0.37	7.25%	1,282,014
May 7, 2026	0.37	0.37	0.34	0.35	0.35	4.55%	852,801
May 6, 2026	0.31	0.35	0.31	0.33	0.33	13.79%	1,416,268
May 5, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	294,028
May 4, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	766,046
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