Outcrop Silver & Gold Corporation (TSXV:OCG)
Canada · Delayed Price · Currency is CAD 0.2950
-0.0100 (-3.28%)
Jul 15, 2025, 3:59 PM EDT
Outcrop Silver & Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 1,433,366 |
| 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 |
| May 26, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 406,443 |
| May 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 378,600 |
| May 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.70% | 1,306,748 |
| May 21, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.57% | 698,100 |
| May 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 878,621 |
| May 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.88% | 352,200 |
| May 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 6.25% | 334,900 |
| May 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 417,304 |
| May 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.33% | 447,900 |
| May 12, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.06% | 577,238 |
| May 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.66% | 313,300 |
| May 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 1,273,400 |
| May 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,099,925 |
| May 6, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 15.79% | 3,868,900 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.33% | 619,100 |