Outcrop Silver & Gold Corporation (TSXV:OCG)
Canada
· Delayed Price · Currency is CAD 0.1925
-0.0075 (-3.75%)
Mar 31, 2025, 2:27 PM EST
Outcrop Silver & Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.75% | 1,170,309 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 1,864,188 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.12% | 1,684,209 |
| Mar 26, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -4.30% | 1,336,522 |
| Mar 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.41% | 1,466,300 |
| Mar 24, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -1.16% | 986,700 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 826,823 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.20% | 1,705,620 |
| Mar 19, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 320,600 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 786,010 |
| Mar 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 760,500 |
| Mar 14, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 968,802 |
| Mar 13, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 778,930 |
| Mar 12, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 902,703 |
| Mar 11, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 18.60% | 452,527 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 308,000 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 538,606 |
| Mar 6, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 390,232 |
| Mar 5, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 13.25% | 531,817 |
| Mar 4, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.22% | 178,200 |
| Mar 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 343,900 |
| Feb 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 116,700 |
| Feb 27, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 177,200 |
| Feb 26, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 288,031 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 413,647 |
| Feb 24, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 452,900 |
| Feb 21, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -9.62% | 546,500 |
| Feb 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 407,600 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 222,800 |
| Feb 18, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 880,319 |
| Feb 14, 2025 | 0.27 | 0.31 | 0.25 | 0.26 | 0.26 | -1.92% | 1,475,200 |
| Feb 13, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 8.33% | 488,500 |
| Feb 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 344,536 |
| Feb 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 152,300 |
| Feb 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 170,400 |
| Feb 7, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 413,525 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 152,300 |
| Feb 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 143,500 |
| Feb 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 800,212 |
| Feb 3, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 280,645 |
| Jan 31, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 439,814 |
| Jan 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 912,200 |
| Jan 29, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 134,825 |
| Jan 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 26,220 |
| Jan 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -5.75% | 347,500 |
| Jan 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.16% | 212,800 |
| Jan 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 125,000 |
| Jan 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 93,700 |
| Jan 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 258,400 |
| Jan 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 12,500 |