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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.36	0.39	0.39	0.39	0.36	1.23M
September 04, 2025	0.36	0.35	0.35	0.37	0.34	987,207
September 03, 2025	0.38	0.37	0.37	0.39	0.36	1.85M
September 02, 2025	0.33	0.36	0.36	0.37	0.33	2.03M
August 29, 2025	0.28	0.32	0.32	0.32	0.28	1.09M
August 28, 2025	0.29	0.28	0.28	0.29	0.28	478,404
August 27, 2025	0.3	0.29	0.29	0.3	0.28	379,519
August 26, 2025	0.31	0.3	0.3	0.31	0.28	514,700
August 25, 2025	0.3	0.3	0.3	0.31	0.29	412,900
August 22, 2025	0.28	0.28	0.28	0.31	0.28	544,600
August 21, 2025	0.28	0.28	0.28	0.28	0.27	343,545
August 20, 2025	0.25	0.27	0.27	0.27	0.25	143,600
August 19, 2025	0.27	0.25	0.25	0.27	0.24	582,500
August 18, 2025	0.28	0.28	0.28	0.29	0.27	720,546
August 15, 2025	0.28	0.28	0.28	0.29	0.28	114,500
August 14, 2025	0.29	0.29	0.29	0.3	0.28	295,915
August 13, 2025	0.29	0.28	0.28	0.29	0.28	148,619
August 12, 2025	0.29	0.28	0.28	0.29	0.28	227,700
August 11, 2025	0.28	0.28	0.28	0.3	0.28	401,500
August 08, 2025	0.32	0.29	0.29	0.32	0.29	424,200
August 07, 2025	0.31	0.31	0.31	0.32	0.3	840,615
August 06, 2025	0.3	0.3	0.3	0.3	0.28	637,800
August 05, 2025	0.28	0.28	0.28	0.28	0.27	598,912
August 01, 2025	0.26	0.26	0.26	0.27	0.26	219,100
July 31, 2025	0.26	0.27	0.27	0.27	0.26	239,200
July 30, 2025	0.27	0.26	0.26	0.28	0.25	399,600
July 29, 2025	0.28	0.28	0.28	0.28	0.27	359,213
July 28, 2025	0.3	0.27	0.27	0.3	0.27	607,600
July 25, 2025	0.3	0.29	0.29	0.3	0.28	243,600
July 24, 2025	0.31	0.3	0.3	0.31	0.3	448,842
July 23, 2025	0.32	0.32	0.32	0.33	0.31	393,400
July 22, 2025	0.31	0.33	0.33	0.33	0.3	809,406
July 21, 2025	0.28	0.3	0.3	0.31	0.28	474,200
July 18, 2025	0.29	0.27	0.27	0.29	0.27	1.05M
July 17, 2025	0.3	0.28	0.28	0.3	0.28	186,500
July 16, 2025	0.3	0.3	0.3	0.3	0.28	843,316
July 15, 2025	0.31	0.3	0.3	0.31	0.3	1.43M
July 14, 2025	0.33	0.31	0.31	0.34	0.31	1.28M
July 11, 2025	0.3	0.32	0.32	0.32	0.29	1.29M
July 10, 2025	0.28	0.29	0.29	0.29	0.28	412,243
July 09, 2025	0.27	0.28	0.28	0.28	0.27	350,227
July 08, 2025	0.28	0.27	0.27	0.28	0.27	960,428
July 07, 2025	0.25	0.28	0.28	0.28	0.24	807,838
July 04, 2025	0.25	0.26	0.26	0.26	0.25	228,200
July 03, 2025	0.25	0.25	0.25	0.25	0.25	462,800
July 02, 2025	0.24	0.25	0.25	0.25	0.24	1.65M
June 30, 2025	0.24	0.24	0.24	0.24	0.24	262,144
June 27, 2025	0.24	0.24	0.24	0.24	0.24	534,829
June 26, 2025	0.24	0.24	0.24	0.25	0.23	536,312
June 25, 2025	0.24	0.24	0.24	0.24	0.24	429,976
June 24, 2025	0.25	0.24	0.24	0.25	0.23	632,808
June 23, 2025	0.24	0.24	0.24	0.25	0.23	840,300
June 20, 2025	0.23	0.24	0.24	0.24	0.23	618,316
June 19, 2025	0.25	0.24	0.24	0.25	0.24	292,500
June 18, 2025	0.26	0.25	0.25	0.26	0.25	317,600
June 17, 2025	0.24	0.25	0.25	0.26	0.24	1.48M
June 16, 2025	0.24	0.23	0.23	0.24	0.23	556,921
June 13, 2025	0.24	0.24	0.24	0.24	0.23	470,800
June 12, 2025	0.24	0.24	0.24	0.25	0.24	1.01M
June 11, 2025	0.25	0.24	0.24	0.25	0.23	1.07M

Outcrop Silver & Gold Corporation (OCG.V) TSXV