Outcrop Silver & Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.350	0.370	0.340	0.340	0.340	77,800
2022-12-20	0.340	0.370	0.330	0.350	0.350	259,900
2022-12-19	0.380	0.380	0.330	0.330	0.330	217,800
2022-12-16	0.350	0.380	0.330	0.360	0.360	350,100
2022-12-15	0.360	0.370	0.340	0.360	0.360	171,100
2022-12-14	0.390	0.390	0.370	0.370	0.370	127,300
2022-12-13	0.400	0.400	0.380	0.380	0.380	193,900
2022-12-12	0.380	0.400	0.370	0.370	0.370	205,000
2022-12-09	0.390	0.410	0.390	0.390	0.390	235,100
2022-12-08	0.400	0.410	0.380	0.380	0.380	543,500
2022-12-07	0.390	0.430	0.390	0.410	0.410	369,600
2022-12-06	0.380	0.400	0.370	0.400	0.400	481,600
2022-12-05	0.390	0.390	0.370	0.380	0.380	293,500
2022-12-02	0.360	0.420	0.360	0.400	0.400	661,200
2022-12-01	0.340	0.380	0.340	0.350	0.350	593,400
2022-11-30	0.350	0.360	0.330	0.330	0.330	262,700
2022-11-29	0.350	0.350	0.330	0.340	0.340	195,500
2022-11-28	0.370	0.370	0.340	0.340	0.340	161,900
2022-11-25	0.350	0.370	0.340	0.360	0.360	129,200
2022-11-24	0.340	0.360	0.340	0.340	0.340	100,100
2022-11-23	0.320	0.360	0.320	0.360	0.360	501,500
2022-11-22	0.300	0.320	0.290	0.320	0.320	285,700
2022-11-21	0.280	0.290	0.280	0.280	0.280	133,500
2022-11-18	0.300	0.300	0.280	0.280	0.280	183,700
2022-11-17	0.310	0.320	0.290	0.290	0.290	186,400
2022-11-16	0.310	0.320	0.300	0.320	0.320	227,300
2022-11-15	0.330	0.340	0.300	0.310	0.310	434,700
2022-11-14	0.310	0.340	0.280	0.330	0.330	682,200
2022-11-11	0.320	0.330	0.290	0.320	0.320	287,700
2022-11-10	0.330	0.350	0.300	0.310	0.310	460,400
2022-11-09	0.330	0.330	0.310	0.310	0.310	340,400
2022-11-08	0.300	0.350	0.290	0.340	0.340	630,100
2022-11-07	0.290	0.300	0.290	0.300	0.300	178,800
2022-11-04	0.270	0.300	0.270	0.290	0.290	210,800
2022-11-03	0.250	0.270	0.240	0.250	0.250	170,000
2022-11-02	0.270	0.270	0.250	0.250	0.250	454,200
2022-11-01	0.270	0.270	0.260	0.270	0.270	191,900
2022-10-31	0.270	0.280	0.250	0.260	0.260	399,900
2022-10-28	0.300	0.300	0.260	0.270	0.270	631,900
2022-10-27	0.280	0.320	0.280	0.310	0.310	751,100
2022-10-26	0.270	0.280	0.270	0.270	0.270	383,300
2022-10-25	0.270	0.270	0.270	0.270	0.270	417,400
2022-10-24	0.260	0.270	0.260	0.270	0.270	788,300
2022-10-21	0.250	0.260	0.240	0.260	0.260	200,600
2022-10-20	0.240	0.260	0.240	0.250	0.250	352,100
2022-10-19	0.240	0.240	0.230	0.240	0.240	118,300
2022-10-18	0.240	0.250	0.240	0.240	0.240	118,200
2022-10-17	0.240	0.250	0.240	0.250	0.250	128,300
2022-10-14	0.250	0.250	0.240	0.240	0.240	87,600
2022-10-13	0.230	0.250	0.230	0.240	0.240	79,900
2022-10-12	0.240	0.240	0.230	0.240	0.240	141,400
2022-10-11	0.240	0.260	0.240	0.240	0.240	300,600
2022-10-07	0.250	0.260	0.230	0.230	0.230	256,700
2022-10-06	0.260	0.260	0.250	0.260	0.260	281,600
2022-10-05	0.250	0.250	0.220	0.250	0.250	393,800
2022-10-04	0.250	0.270	0.240	0.250	0.250	674,600
2022-10-03	0.220	0.260	0.210	0.230	0.230	716,600
2022-09-30	0.180	0.210	0.180	0.200	0.200	184,900
2022-09-29	0.190	0.190	0.170	0.180	0.180	139,500
2022-09-28	0.170	0.180	0.170	0.180	0.180	190,800

← NewerPage 17 of 21 · 1,260 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.