Outback Goldfields Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.360	0.360	0.360	0.360	0.360	2,150
2025-02-13	0.365	0.365	0.360	0.360	0.360	12,108
2025-02-12	0.385	0.385	0.385	0.385	0.385	1,400
2025-02-11	0.390	0.390	0.380	0.385	0.385	5,500
2025-02-10	0.370	0.390	0.370	0.390	0.390	19,500
2025-02-07	0.380	0.395	0.380	0.385	0.385	21,833
2025-02-06	0.370	0.380	0.370	0.380	0.380	21,000
2025-02-05	0.380	0.380	0.370	0.370	0.370	36,040
2025-02-04	0.390	0.390	0.385	0.385	0.385	14,500
2025-02-03	0.395	0.395	0.395	0.395	0.395	6,500
2025-01-31	0.380	0.400	0.380	0.390	0.390	67,900
2025-01-30	0.340	0.385	0.340	0.385	0.385	43,000
2025-01-29	0.325	0.325	0.325	0.325	0.325	1,000
2025-01-28	0.335	0.335	0.315	0.315	0.315	12,270
2025-01-27	0.300	0.320	0.300	0.320	0.320	6,200
2025-01-24	0.300	0.300	0.300	0.300	0.300	0
2025-01-23	0.300	0.300	0.300	0.300	0.300	2,242
2025-01-22	0.320	0.320	0.300	0.300	0.300	6,000
2025-01-21	0.335	0.335	0.310	0.310	0.310	6,000
2025-01-20	0.320	0.320	0.320	0.320	0.320	11,462
2025-01-17	0.350	0.350	0.350	0.350	0.350	0
2025-01-16	0.355	0.360	0.345	0.350	0.350	30,500
2025-01-15	0.355	0.355	0.355	0.355	0.355	4,000
2025-01-14	0.355	0.360	0.355	0.360	0.360	10,000
2025-01-13	0.300	0.310	0.300	0.310	0.310	1,201
2025-01-10	0.320	0.320	0.310	0.310	0.310	22,650
2025-01-09	0.310	0.310	0.310	0.310	0.310	1,800
2025-01-08	0.310	0.310	0.310	0.310	0.310	0
2025-01-07	0.320	0.320	0.310	0.310	0.310	6,000
2025-01-06	0.320	0.320	0.320	0.320	0.320	2,500
2025-01-03	0.290	0.290	0.290	0.290	0.290	0
2025-01-02	0.270	0.310	0.270	0.290	0.290	34,500
2024-12-31	0.295	0.295	0.290	0.290	0.290	15,500
2024-12-30	0.270	0.270	0.270	0.270	0.270	20,500
2024-12-27	0.300	0.300	0.300	0.300	0.300	1,100
2024-12-24	0.260	0.320	0.260	0.300	0.300	23,424
2024-12-23	0.300	0.300	0.290	0.290	0.290	29,500
2024-12-20	0.275	0.330	0.275	0.330	0.330	17,557
2024-12-19	0.320	0.320	0.285	0.285	0.285	8,333
2024-12-18	0.290	0.300	0.290	0.300	0.300	22,833
2024-12-17	0.310	0.310	0.290	0.290	0.290	13,000
2024-12-16	0.310	0.310	0.300	0.300	0.300	26,000
2024-12-13	0.300	0.305	0.300	0.305	0.305	47,590
2024-12-12	0.305	0.310	0.300	0.300	0.300	89,945
2024-12-11	0.315	0.335	0.310	0.310	0.310	104,183
2024-12-10	0.365	0.370	0.365	0.370	0.370	17,308
2024-12-09	0.370	0.380	0.370	0.375	0.375	32,758
2024-12-06	0.390	0.415	0.390	0.400	0.400	118,000
2024-12-05	0.325	0.345	0.320	0.345	0.345	71,862
2024-12-04	0.360	0.360	0.335	0.335	0.335	11,083
2024-12-03	0.340	0.375	0.340	0.375	0.375	19,000
2024-12-02	0.360	0.360	0.350	0.350	0.350	18,100
2024-11-29	0.370	0.370	0.360	0.360	0.360	15,000
2024-11-28	0.370	0.370	0.370	0.370	0.370	2,000
2024-11-27	0.390	0.390	0.390	0.390	0.390	820
2024-11-26	0.380	0.380	0.380	0.380	0.380	2,000
2024-11-25	0.390	0.390	0.390	0.390	0.390	1,204
2024-11-22	0.350	0.385	0.350	0.385	0.385	10,500
2024-11-21	0.350	0.350	0.350	0.350	0.350	0
2024-11-20	0.360	0.360	0.350	0.350	0.350	11,500

← NewerPage 8 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.