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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.39	0.41	0.41	0.43	0.39	1.78M
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

Outcrop Silver & Gold Corporation (OCG.V) TSXV