Outcrop Silver & Gold Corporation - OCG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	0.41	0.43	0.43	0.43	0.39	1.27M
December 01, 2025	0.42	0.42	0.42	0.44	0.42	1.96M
November 28, 2025	0.37	0.41	0.41	0.42	0.37	1.61M
November 27, 2025	0.36	0.36	0.36	0.36	0.35	301,889
November 26, 2025	0.32	0.36	0.36	0.36	0.31	1.05M
November 25, 2025	0.3	0.31	0.31	0.31	0.29	469,725
November 24, 2025	0.27	0.3	0.3	0.3	0.27	590,375
November 21, 2025	0.26	0.27	0.27	0.29	0.26	435,718
November 20, 2025	0.28	0.28	0.28	0.29	0.27	446,864
November 19, 2025	0.29	0.28	0.28	0.3	0.28	1.24M
November 18, 2025	0.28	0.28	0.28	0.31	0.28	465,436
November 17, 2025	0.31	0.3	0.3	0.31	0.29	859,313
November 14, 2025	0.31	0.32	0.32	0.33	0.3	577,311
November 13, 2025	0.36	0.33	0.33	0.36	0.32	571,423
November 12, 2025	0.33	0.36	0.36	0.36	0.32	1.4M
November 11, 2025	0.34	0.33	0.33	0.34	0.32	200,400
November 10, 2025	0.32	0.33	0.33	0.34	0.32	732,840
November 07, 2025	0.3	0.31	0.31	0.32	0.29	590,841
November 06, 2025	0.31	0.29	0.29	0.31	0.29	1.27M
November 05, 2025	0.29	0.3	0.3	0.31	0.28	1.63M
November 04, 2025	0.31	0.28	0.28	0.31	0.28	2.25M
November 03, 2025	0.31	0.32	0.32	0.32	0.31	1.39M
October 31, 2025	0.33	0.31	0.31	0.33	0.3	373,934
October 30, 2025	0.31	0.32	0.32	0.33	0.3	606,326
October 29, 2025	0.33	0.31	0.31	0.33	0.3	652,400
October 28, 2025	0.29	0.3	0.3	0.31	0.29	541,542
October 27, 2025	0.31	0.29	0.29	0.31	0.28	1.83M
October 24, 2025	0.3	0.31	0.31	0.32	0.3	895,333
October 23, 2025	0.32	0.3	0.3	0.32	0.3	856,200
October 22, 2025	0.29	0.31	0.31	0.32	0.28	821,500
October 21, 2025	0.31	0.3	0.3	0.32	0.3	1.68M
October 20, 2025	0.34	0.34	0.34	0.34	0.33	518,600
October 17, 2025	0.36	0.33	0.33	0.36	0.32	2.23M
October 16, 2025	0.39	0.37	0.37	0.39	0.37	1.5M
October 15, 2025	0.39	0.39	0.39	0.4	0.37	986,400
October 14, 2025	0.39	0.39	0.39	0.4	0.38	816,300
October 10, 2025	0.38	0.36	0.36	0.39	0.36	1.1M
October 09, 2025	0.43	0.38	0.38	0.44	0.37	2.34M
October 08, 2025	0.38	0.42	0.42	0.42	0.38	1.58M
October 07, 2025	0.41	0.38	0.38	0.41	0.37	1.03M
October 06, 2025	0.38	0.4	0.4	0.41	0.38	2.07M
October 03, 2025	0.37	0.36	0.36	0.38	0.36	1.17M
October 02, 2025	0.38	0.37	0.37	0.38	0.34	1.18M
October 01, 2025	0.39	0.36	0.36	0.39	0.36	1.29M
September 30, 2025	0.37	0.38	0.38	0.38	0.37	1.02M
September 29, 2025	0.43	0.38	0.38	0.43	0.38	790,526
September 26, 2025	0.4	0.4	0.4	0.42	0.38	1.06M
September 25, 2025	0.37	0.38	0.38	0.38	0.37	1.22M
September 24, 2025	0.38	0.36	0.36	0.39	0.36	580,400
September 23, 2025	0.41	0.38	0.38	0.41	0.37	954,500
September 22, 2025	0.41	0.4	0.4	0.41	0.39	1.05M
September 19, 2025	0.35	0.38	0.38	0.38	0.35	1.33M
September 18, 2025	0.35	0.35	0.35	0.36	0.34	1.05M
September 17, 2025	0.35	0.34	0.34	0.35	0.33	857,033
September 16, 2025	0.37	0.35	0.35	0.37	0.34	1.48M
September 15, 2025	0.4	0.36	0.36	0.4	0.36	2.81M
September 12, 2025	0.4	0.4	0.4	0.42	0.4	1.11M
September 11, 2025	0.39	0.4	0.4	0.4	0.39	871,000
September 10, 2025	0.39	0.39	0.39	0.4	0.38	947,985
September 09, 2025	0.42	0.39	0.39	0.42	0.37	1.02M

Outcrop Silver & Gold Corporation (OCG.V) TSXV