Outcrop Silver & Gold Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.280	0.280	0.270	0.270	0.270	150,900
2023-03-20	0.290	0.290	0.280	0.280	0.280	260,600
2023-03-17	0.280	0.290	0.270	0.280	0.280	80,700
2023-03-16	0.270	0.270	0.270	0.270	0.270	23,400
2023-03-15	0.280	0.280	0.250	0.280	0.280	486,500
2023-03-14	0.290	0.300	0.250	0.270	0.270	384,000
2023-03-13	0.280	0.310	0.280	0.280	0.280	315,500
2023-03-10	0.270	0.280	0.270	0.280	0.280	181,500
2023-03-09	0.250	0.260	0.250	0.260	0.260	52,000
2023-03-08	0.260	0.270	0.260	0.260	0.260	12,700
2023-03-07	0.280	0.280	0.260	0.260	0.260	231,700
2023-03-06	0.300	0.300	0.280	0.280	0.280	17,900
2023-03-03	0.290	0.290	0.280	0.280	0.280	160,800
2023-03-02	0.290	0.300	0.270	0.290	0.290	61,000
2023-03-01	0.300	0.300	0.280	0.300	0.300	76,000
2023-02-28	0.290	0.310	0.280	0.280	0.280	380,700
2023-02-27	0.250	0.280	0.250	0.280	0.280	458,800
2023-02-24	0.240	0.250	0.240	0.250	0.250	97,800
2023-02-23	0.250	0.250	0.240	0.240	0.240	58,300
2023-02-22	0.240	0.250	0.240	0.250	0.250	138,400
2023-02-21	0.260	0.260	0.240	0.240	0.240	103,400
2023-02-17	0.250	0.260	0.240	0.250	0.250	299,100
2023-02-16	0.240	0.250	0.240	0.250	0.250	141,500
2023-02-15	0.250	0.250	0.240	0.240	0.240	287,800
2023-02-14	0.260	0.260	0.240	0.240	0.240	134,600
2023-02-13	0.250	0.250	0.250	0.250	0.250	157,000
2023-02-10	0.270	0.270	0.250	0.250	0.250	298,400
2023-02-09	0.270	0.270	0.260	0.270	0.270	103,300
2023-02-08	0.270	0.280	0.270	0.270	0.270	144,900
2023-02-07	0.270	0.280	0.270	0.280	0.280	257,900
2023-02-06	0.270	0.270	0.260	0.270	0.270	360,700
2023-02-03	0.280	0.280	0.270	0.270	0.270	279,700
2023-02-02	0.290	0.290	0.280	0.280	0.280	731,600
2023-02-01	0.280	0.300	0.280	0.280	0.280	289,400
2023-01-31	0.300	0.300	0.280	0.290	0.290	559,400
2023-01-30	0.310	0.320	0.300	0.300	0.300	337,400
2023-01-27	0.310	0.320	0.300	0.300	0.300	182,600
2023-01-26	0.310	0.320	0.310	0.310	0.310	218,400
2023-01-25	0.320	0.330	0.310	0.320	0.320	511,100
2023-01-24	0.300	0.330	0.290	0.320	0.320	399,900
2023-01-23	0.310	0.310	0.300	0.300	0.300	961,300
2023-01-20	0.320	0.320	0.310	0.320	0.320	89,000
2023-01-19	0.310	0.320	0.300	0.320	0.320	880,300
2023-01-18	0.350	0.360	0.330	0.330	0.330	341,100
2023-01-17	0.330	0.350	0.320	0.350	0.350	259,600
2023-01-16	0.340	0.340	0.330	0.340	0.340	97,900
2023-01-13	0.320	0.340	0.310	0.340	0.340	210,100
2023-01-12	0.320	0.320	0.310	0.320	0.320	181,100
2023-01-11	0.320	0.320	0.310	0.310	0.310	205,300
2023-01-10	0.330	0.330	0.320	0.320	0.320	56,600
2023-01-09	0.350	0.350	0.320	0.340	0.340	263,500
2023-01-06	0.360	0.370	0.350	0.350	0.350	346,100
2023-01-05	0.360	0.360	0.360	0.360	0.360	119,900
2023-01-04	0.340	0.370	0.340	0.360	0.360	628,700
2023-01-03	0.330	0.350	0.330	0.330	0.330	193,700
2022-12-30	0.310	0.310	0.280	0.300	0.300	332,400
2022-12-29	0.310	0.320	0.300	0.300	0.300	163,200
2022-12-28	0.310	0.320	0.300	0.300	0.300	182,400
2022-12-23	0.320	0.320	0.310	0.310	0.310	233,300
2022-12-22	0.340	0.350	0.300	0.320	0.320	461,800

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.