Outback Goldfields Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.280	0.280	0.260	0.260	0.260	9,000
2025-05-12	0.290	0.290	0.285	0.285	0.285	6,000
2025-05-09	0.295	0.295	0.295	0.295	0.295	2,000
2025-05-08	0.260	0.260	0.260	0.260	0.260	908
2025-05-07	0.290	0.290	0.250	0.250	0.250	13,200
2025-05-06	0.290	0.290	0.285	0.285	0.285	8,000
2025-05-05	0.310	0.310	0.280	0.300	0.300	42,400
2025-05-02	0.315	0.330	0.315	0.330	0.330	2,000
2025-05-01	0.295	0.295	0.295	0.295	0.295	3,000
2025-04-30	0.300	0.300	0.300	0.300	0.300	2,000
2025-04-29	0.305	0.305	0.305	0.305	0.305	5,500
2025-04-28	0.300	0.300	0.300	0.300	0.300	0
2025-04-25	0.310	0.310	0.300	0.300	0.300	20,000
2025-04-24	0.305	0.305	0.305	0.305	0.305	0
2025-04-23	0.330	0.330	0.305	0.305	0.305	10,000
2025-04-22	0.295	0.295	0.295	0.295	0.295	4,001
2025-04-21	0.300	0.300	0.300	0.300	0.300	0
2025-04-17	0.300	0.300	0.300	0.300	0.300	25,309
2025-04-16	0.300	0.320	0.290	0.320	0.320	41,000
2025-04-15	0.305	0.310	0.305	0.310	0.310	10,000
2025-04-14	0.295	0.300	0.295	0.300	0.300	32,000
2025-04-11	0.295	0.295	0.295	0.295	0.295	2,000
2025-04-10	0.290	0.290	0.280	0.280	0.280	10,500
2025-04-09	0.295	0.295	0.280	0.280	0.280	20,500
2025-04-08	0.295	0.295	0.270	0.270	0.270	10,000
2025-04-07	0.300	0.300	0.290	0.290	0.290	6,200
2025-04-04	0.300	0.305	0.290	0.305	0.305	9,000
2025-04-03	0.320	0.320	0.300	0.310	0.310	45,500
2025-04-02	0.330	0.330	0.320	0.320	0.320	28,500
2025-04-01	0.340	0.345	0.340	0.340	0.340	13,025
2025-03-31	0.360	0.360	0.360	0.360	0.360	0
2025-03-28	0.350	0.360	0.345	0.360	0.360	79,500
2025-03-27	0.325	0.325	0.325	0.325	0.325	0
2025-03-26	0.335	0.335	0.325	0.325	0.325	21,005
2025-03-25	0.325	0.335	0.325	0.335	0.335	18,378
2025-03-24	0.340	0.340	0.315	0.330	0.330	125,300
2025-03-21	0.380	0.395	0.360	0.360	0.360	33,000
2025-03-20	0.400	0.400	0.390	0.390	0.390	51,000
2025-03-19	0.430	0.430	0.390	0.395	0.395	94,325
2025-03-18	0.440	0.445	0.430	0.430	0.430	37,178
2025-03-17	0.470	0.470	0.440	0.440	0.440	58,200
2025-03-14	0.485	0.485	0.445	0.470	0.470	271,986
2025-03-13	0.510	0.510	0.470	0.470	0.470	176,809
2025-03-12	0.480	0.500	0.470	0.495	0.495	202,366
2025-03-11	0.510	0.520	0.460	0.460	0.460	251,603
2025-03-10	0.510	0.510	0.490	0.500	0.500	581,330
2025-03-07	0.495	0.500	0.488	0.488	0.488	51,525
2025-03-06	0.420	0.580	0.420	0.500	0.500	221,987
2025-03-05	0.420	0.420	0.400	0.405	0.405	344,878
2025-03-04	0.400	0.400	0.400	0.400	0.400	30,740
2025-03-03	0.410	0.410	0.400	0.400	0.400	65,700
2025-02-28	0.415	0.415	0.370	0.370	0.370	12,500
2025-02-27	0.450	0.465	0.400	0.400	0.400	140,500
2025-02-26	0.390	0.450	0.390	0.400	0.400	180,273
2025-02-25	0.385	0.385	0.370	0.370	0.370	12,500
2025-02-24	0.390	0.390	0.390	0.390	0.390	7,500
2025-02-21	0.385	0.390	0.380	0.380	0.380	9,031
2025-02-20	0.385	0.385	0.375	0.385	0.385	11,000
2025-02-19	0.385	0.385	0.365	0.385	0.385	11,000
2025-02-18	0.370	0.370	0.365	0.365	0.365	3,000

← NewerPage 7 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.