Outcrop Silver & Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.460	0.490	0.440	0.480	0.480	2,302,300
2026-01-29	0.530	0.540	0.480	0.510	0.510	2,129,200
2026-01-28	0.560	0.570	0.510	0.530	0.530	3,173,600
2026-01-27	0.570	0.580	0.520	0.570	0.570	1,480,500
2026-01-26	0.640	0.640	0.550	0.570	0.570	3,616,300
2026-01-23	0.650	0.650	0.590	0.620	0.620	1,174,300
2026-01-22	0.560	0.630	0.550	0.620	0.620	1,734,500
2026-01-21	0.590	0.600	0.530	0.560	0.560	1,470,500
2026-01-20	0.600	0.610	0.570	0.570	0.570	2,030,400
2026-01-19	0.580	0.610	0.580	0.580	0.580	1,461,800
2026-01-16	0.560	0.580	0.530	0.570	0.570	734,900
2026-01-15	0.510	0.580	0.510	0.560	0.560	1,095,900
2026-01-14	0.540	0.550	0.510	0.520	0.520	1,451,100
2026-01-13	0.590	0.590	0.510	0.540	0.540	1,900,900
2026-01-12	0.550	0.580	0.540	0.560	0.560	1,596,900
2026-01-09	0.500	0.520	0.500	0.520	0.520	1,068,400
2026-01-08	0.480	0.500	0.460	0.490	0.490	965,400
2026-01-07	0.490	0.500	0.480	0.500	0.500	867,000
2026-01-06	0.490	0.520	0.480	0.500	0.500	827,700
2026-01-05	0.500	0.520	0.460	0.460	0.460	1,747,600
2026-01-02	0.510	0.520	0.450	0.470	0.470	1,905,000
2025-12-31	0.520	0.540	0.480	0.480	0.480	1,676,300
2025-12-30	0.540	0.570	0.510	0.520	0.520	2,300,100
2025-12-29	0.490	0.510	0.460	0.490	0.490	3,230,700
2025-12-24	0.430	0.460	0.420	0.460	0.460	1,003,800
2025-12-23	0.440	0.440	0.410	0.430	0.430	901,300
2025-12-22	0.440	0.440	0.410	0.420	0.420	1,335,600
2025-12-19	0.400	0.430	0.400	0.430	0.430	1,764,300
2025-12-18	0.410	0.410	0.380	0.390	0.390	578,600
2025-12-17	0.430	0.430	0.400	0.400	0.400	1,412,900
2025-12-16	0.400	0.400	0.380	0.390	0.390	637,200
2025-12-15	0.420	0.420	0.380	0.390	0.390	1,177,800
2025-12-12	0.450	0.450	0.400	0.410	0.410	1,433,600
2025-12-11	0.400	0.470	0.400	0.450	0.450	3,001,600
2025-12-10	0.390	0.400	0.380	0.400	0.400	679,500
2025-12-09	0.350	0.400	0.350	0.390	0.390	910,567
2025-12-08	0.360	0.360	0.340	0.355	0.355	788,057
2025-12-05	0.360	0.380	0.350	0.360	0.360	681,300
2025-12-04	0.400	0.400	0.350	0.350	0.350	1,978,600
2025-12-03	0.410	0.420	0.400	0.400	0.400	737,700
2025-12-02	0.410	0.430	0.390	0.430	0.430	1,271,600
2025-12-01	0.420	0.440	0.420	0.420	0.420	1,957,000
2025-11-28	0.370	0.420	0.370	0.410	0.410	1,611,000
2025-11-27	0.360	0.360	0.350	0.360	0.360	301,900
2025-11-26	0.320	0.360	0.310	0.360	0.360	1,054,900
2025-11-25	0.300	0.310	0.290	0.310	0.310	469,700
2025-11-24	0.270	0.300	0.270	0.300	0.300	590,400
2025-11-21	0.260	0.290	0.260	0.270	0.270	435,700
2025-11-20	0.290	0.290	0.270	0.280	0.280	446,900
2025-11-19	0.290	0.300	0.280	0.290	0.290	1,238,000
2025-11-18	0.290	0.310	0.280	0.280	0.280	465,400
2025-11-17	0.310	0.310	0.290	0.300	0.300	859,300
2025-11-14	0.310	0.330	0.300	0.320	0.320	577,300
2025-11-13	0.360	0.360	0.320	0.330	0.330	571,400
2025-11-12	0.330	0.360	0.320	0.360	0.360	1,400,100
2025-11-11	0.340	0.340	0.320	0.330	0.330	200,400
2025-11-10	0.320	0.340	0.320	0.330	0.330	732,800
2025-11-07	0.300	0.320	0.290	0.310	0.310	590,800
2025-11-06	0.310	0.310	0.290	0.290	0.290	1,274,100
2025-11-05	0.290	0.310	0.280	0.300	0.300	1,632,300

← NewerPage 4 of 21 · 1,256 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.