Outcrop Silver & Gold Corporation (TSXV:OCG)
Canada
· Delayed Price · Currency is CAD 0.1975
+0.0125 (6.76%)
Apr 28, 2025, 3:59 PM EDT
Outcrop Silver & Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.76% | 503,050 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.50% | 914,600 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 1,200,600 |
| Apr 23, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 16.67% | 830,939 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 685,500 |
| Apr 21, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | - | 589,928 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 409,539 |
| Apr 16, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 388,600 |
| Apr 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 312,912 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 617,300 |
| Apr 11, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 6.33% | 1,178,500 |
| Apr 10, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -5.95% | 384,900 |
| Apr 9, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 20.00% | 574,900 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.78% | 401,400 |
| Apr 7, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 5.88% | 501,200 |
| Apr 4, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 810,700 |
| Apr 3, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 625,900 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 825,900 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 646,246 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 1,205,600 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 1,864,200 |
| 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 |