Skip to main content
Outcrop Silver & Gold Corporation (TSXV:OCG)
Canada flag Canada · Delayed Price · Currency is CAD
0.235
-0.025 (-9.62%)
Feb 21, 2025, 3:59 PM EST

Outcrop Silver & Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.260.270.240.240.24-8.65%361,091
Feb 20, 20250.260.270.260.260.26-407,576
Feb 19, 20250.270.270.260.260.26-5.45%222,800
Feb 18, 20250.260.280.260.280.287.84%880,319
Feb 14, 20250.270.310.250.260.26-1.92%1,475,200
Feb 13, 20250.240.260.230.260.268.33%488,500
Feb 12, 20250.230.240.230.240.242.13%344,536
Feb 11, 20250.230.240.230.240.242.17%152,300
Feb 10, 20250.240.240.230.230.23-170,400
Feb 7, 20250.230.240.230.230.234.55%413,525
Feb 6, 20250.230.230.220.220.22-6.38%152,300
Feb 5, 20250.230.240.230.240.244.44%143,500
Feb 4, 20250.220.230.220.230.234.65%800,212
Feb 3, 20250.220.220.210.220.222.38%280,645
Jan 31, 20250.230.230.210.210.21-6.67%439,814
Jan 30, 20250.230.230.220.230.234.65%912,200
Jan 29, 20250.200.220.200.220.227.50%134,825
Jan 28, 20250.200.210.200.200.20-2.44%26,220
Jan 27, 20250.210.210.200.210.21-5.75%347,500
Jan 24, 20250.220.220.210.220.221.16%212,800
Jan 23, 20250.210.220.210.220.22-125,000
Jan 22, 20250.220.220.210.220.22-2.27%93,700
Jan 21, 20250.230.230.220.220.22-258,400
Jan 20, 20250.240.240.220.220.22-2.22%12,500
Jan 17, 20250.230.230.230.230.23-337,100
Jan 16, 20250.230.230.220.230.23-221,900
Jan 15, 20250.200.230.200.230.2313.92%1,285,700
Jan 14, 20250.200.200.200.200.203.95%89,540
Jan 13, 20250.200.200.190.190.19-3.80%387,700
Jan 10, 20250.210.210.200.200.20-3.66%250,000
Jan 9, 20250.200.210.200.210.215.13%415,116
Jan 8, 20250.200.200.190.200.205.41%1,197,230
Jan 7, 20250.190.200.190.190.19-5.13%304,600
Jan 6, 20250.200.200.190.200.20-2.50%718,500
Jan 3, 20250.200.200.200.200.201.27%385,300
Jan 2, 20250.190.210.190.200.206.76%228,000
Dec 31, 20240.180.190.180.190.192.78%612,849
Dec 30, 20240.190.190.180.180.18-4.00%108,442
Dec 27, 20240.190.190.180.190.19-1.32%245,628
Dec 24, 20240.190.190.190.190.19-2.56%77,825
Dec 23, 20240.200.200.190.200.20-2.50%99,500
Dec 20, 20240.190.200.190.200.208.11%132,246
Dec 19, 20240.190.190.180.190.19-781,700
Dec 18, 20240.210.210.190.190.19-11.90%303,900
Dec 17, 20240.210.210.200.210.211.20%324,800
Dec 16, 20240.220.220.210.210.21-5.68%185,721
Dec 13, 20240.220.230.210.220.22-2.22%376,432
Dec 12, 20240.230.230.220.230.23-4.26%123,100
Dec 11, 20240.230.240.230.240.242.17%503,626
Dec 10, 20240.230.240.230.230.23-138,915
Dec 9, 20240.230.240.220.230.236.98%690,320
Dec 6, 20240.230.230.210.220.22-6.52%88,915
Dec 5, 20240.240.240.230.230.23-4.17%232,800
Dec 4, 20240.240.240.230.240.244.35%322,700
Dec 3, 20240.210.250.210.230.238.24%531,000
Dec 2, 20240.220.220.210.210.21-3.41%228,400
Nov 29, 20240.230.240.220.220.22-199,800
Nov 28, 20240.230.230.220.220.22-21,700
Nov 27, 20240.230.230.220.220.22-163,700
Nov 26, 20240.220.240.220.220.22-139,400
Nov 25, 20240.220.220.210.220.22-251,738
Nov 22, 20240.220.230.210.220.227.32%335,000
Nov 21, 20240.210.210.200.210.21-2.38%446,200
Nov 20, 20240.230.230.210.210.21-8.70%253,800
Nov 19, 20240.240.240.230.230.23-2.13%124,400
Nov 18, 20240.250.250.240.240.244.44%385,545
Nov 15, 20240.250.250.230.230.23-4.26%437,600
Nov 14, 20240.230.250.230.240.246.82%494,600
Nov 13, 20240.230.230.220.220.22-2.22%508,400
Nov 12, 20240.220.230.220.230.232.27%248,506
Nov 11, 20240.220.220.210.220.22-6.38%656,322
Nov 8, 20240.240.240.230.240.24-6.00%490,702
Nov 7, 20240.250.250.240.250.256.38%302,100
Nov 6, 20240.220.250.210.240.24-2.08%753,500
Nov 5, 20240.250.250.230.240.24-224,731
Nov 4, 20240.250.250.240.240.24-2.04%284,300
Nov 1, 20240.260.260.240.250.25-7.55%937,329
Oct 31, 20240.280.290.250.270.27-8.62%1,074,800
Oct 30, 20240.310.310.290.290.29-3.33%288,100
Oct 29, 20240.290.320.290.300.300.84%465,100
Oct 28, 20240.300.310.300.300.30-3.25%361,000
Oct 25, 20240.310.320.300.310.31-2.38%625,000
Oct 24, 20240.320.320.310.320.326.78%198,000
Oct 23, 20240.320.320.300.300.30-10.61%746,045
Oct 22, 20240.310.330.310.330.336.45%771,137
Oct 21, 20240.330.350.290.310.310.81%1,493,300
Oct 18, 20240.280.310.270.310.3113.89%759,100
Oct 17, 20240.280.290.270.270.27-3.57%307,300
Oct 16, 20240.290.300.280.280.28-1,075,200
Oct 15, 20240.290.290.280.280.28-3.45%527,741
Oct 11, 20240.300.300.280.290.29-1.69%1,133,804
Oct 10, 20240.280.300.270.300.307.27%1,596,306
Oct 9, 20240.280.290.270.280.28-1.79%633,001
Oct 8, 20240.280.280.270.280.28-822,733
Oct 7, 20240.280.290.280.280.28-1.75%1,025,044
Oct 4, 20240.270.290.270.290.297.55%909,031
Oct 3, 20240.260.270.260.270.271.92%337,920
Oct 2, 20240.270.270.250.260.26-3.70%718,548
Oct 1, 20240.270.280.270.270.273.85%310,300
Sep 30, 20240.260.260.250.260.266.12%807,612