Outcrop Silver & Gold Corporation (TSXV:OCG)
Canada · Delayed Price · Currency is CAD 0.3950
+0.0050 (1.28%)
Sep 11, 2025, 3:59 PM EDT
Outcrop Silver & Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 844,440 |
| Sep 10, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 1.30% | 948,000 |
| Sep 9, 2025 | 0.42 | 0.42 | 0.37 | 0.39 | 0.39 | -6.10% | 1,021,117 |
| Sep 8, 2025 | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | 6.49% | 1,783,800 |
| Sep 5, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 10.00% | 1,228,929 |
| Sep 4, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -5.41% | 987,207 |
| Sep 3, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | 2.78% | 1,853,300 |
| Sep 2, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 12.50% | 2,027,712 |
| Aug 29, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 14.29% | 1,093,800 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 478,404 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 379,519 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 514,700 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 412,900 |
| Aug 22, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 1.79% | 544,600 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 343,545 |
| Aug 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 143,600 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.09% | 582,500 |
| Aug 18, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 720,546 |
| Aug 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -4.35% | 114,500 |
| Aug 14, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 2.68% | 295,915 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.90% | 148,619 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.63% | 227,700 |
| Aug 11, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 401,500 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -4.92% | 424,200 |
| Aug 7, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 840,615 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 637,800 |
| Aug 5, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 11.76% | 598,912 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 219,100 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 239,200 |
| Jul 30, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -7.27% | 399,600 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 359,213 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 607,600 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.13% | 243,600 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.97% | 448,842 |
| Jul 23, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 393,400 |
| Jul 22, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 10.17% | 809,406 |
| Jul 21, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 11.32% | 474,200 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 1,052,445 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 186,500 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 843,316 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 1,433,400 |
| Jul 14, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -3.17% | 1,279,915 |
| Jul 11, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 8.62% | 1,287,727 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 412,243 |
| Jul 9, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 350,227 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 960,428 |
| Jul 7, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 9.80% | 807,838 |
| Jul 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 228,200 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 462,800 |
| Jul 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 1,646,606 |