Outcrop Silver & Gold Corporation (TSXV:OCG)
Canada · Delayed Price · Currency is CAD 0.2950
+0.0100 (3.51%)
Aug 6, 2025, 3:59 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 12,283 |
| 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 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.05% | 262,144 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.04% | 534,829 |
| Jun 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 536,312 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 430,000 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.03% | 632,808 |
| Jun 23, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.19% | 840,300 |
| Jun 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 618,316 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 292,500 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 317,600 |
| Jun 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 1,477,645 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 556,921 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 470,800 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 1,009,621 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.03% | 1,070,140 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.60% | 622,800 |
| Jun 9, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 960,737 |
| Jun 6, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 2.00% | 1,017,900 |
| Jun 5, 2025 | 0.27 | 0.28 | 0.23 | 0.25 | 0.25 | -1.96% | 2,302,409 |
| Jun 4, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 13.33% | 1,893,943 |
| Jun 3, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 1,093,233 |
| Jun 2, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 5.00% | 1,892,239 |
| May 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 323,849 |
| May 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 366,300 |
| May 28, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 745,347 |
| May 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 640,600 |