Outcrop Silver & Gold Corporation (TSXV:OCG)
Canada · Delayed Price · Currency is CAD 0.2950
-0.0050 (-1.67%)
Oct 24, 2025, 1:44 PM EDT
Outcrop Silver & Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 330,835 |
| Oct 23, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 856,200 |
| Oct 22, 2025 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 3.33% | 821,500 |
| Oct 21, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -11.76% | 1,677,236 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 518,600 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -9.59% | 2,225,125 |
| Oct 16, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.81% | 1,502,049 |
| Oct 15, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 0.65% | 986,400 |
| Oct 14, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 6.94% | 816,300 |
| Oct 10, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -4.00% | 1,103,096 |
| Oct 9, 2025 | 0.43 | 0.44 | 0.37 | 0.38 | 0.38 | -10.71% | 2,336,700 |
| Oct 8, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 10.53% | 1,575,322 |
| Oct 7, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -5.00% | 1,027,300 |
| Oct 6, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 11.11% | 2,068,300 |
| Oct 3, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.37% | 1,174,707 |
| Oct 2, 2025 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | 0.69% | 1,175,040 |
| Oct 1, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -4.61% | 1,285,600 |
| Sep 30, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.65% | 1,019,900 |
| Sep 29, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -4.38% | 790,526 |
| Sep 26, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 5.26% | 1,058,849 |
| Sep 25, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 5.56% | 1,219,300 |
| Sep 24, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -4.00% | 580,400 |
| Sep 23, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -5.06% | 954,500 |
| Sep 22, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 5.33% | 1,054,300 |
| Sep 19, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 7.14% | 1,334,700 |
| Sep 18, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 4.48% | 1,046,830 |
| Sep 17, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 857,033 |
| Sep 16, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -1.41% | 1,478,500 |
| Sep 15, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -11.25% | 2,805,102 |
| Sep 12, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 1.27% | 1,105,236 |
| Sep 11, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 871,000 |
| 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 |