Outback Goldfields Corp. - OZ.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.52	0.49	0.49	0.52	0.49	35,636
August 14, 2025	0.55	0.53	0.53	0.55	0.51	25,760
August 13, 2025	0.58	0.54	0.54	0.58	0.53	45,150
August 12, 2025	0.58	0.59	0.59	0.6	0.57	14,500
August 11, 2025	0.58	0.58	0.58	0.6	0.58	42,436
August 08, 2025	0.57	0.57	0.57	0.57	0.57	7,000
August 07, 2025	0.59	0.57	0.57	0.59	0.57	23,215
August 06, 2025	0.58	0.58	0.58	0.58	0.58	2,900
August 05, 2025	0.55	0.57	0.57	0.57	0.54	70,657
August 01, 2025	0.51	0.5	0.5	0.51	0.5	15,500
July 31, 2025	0.51	0.52	0.52	0.52	0.49	18,905
July 30, 2025	0.53	0.52	0.52	0.54	0.52	40,078
July 29, 2025	0.54	0.56	0.56	0.56	0.54	53,540
July 28, 2025	0.5	0.54	0.54	0.54	0.5	37,745
July 25, 2025	0.49	0.5	0.5	0.5	0.49	47,693
July 24, 2025	0.48	0.5	0.5	0.53	0.48	19,527
July 23, 2025	0.52	0.46	0.46	0.54	0.45	126,895
July 22, 2025	0.57	0.52	0.52	0.59	0.52	78,500
July 21, 2025	0.6	0.6	0.6	0.61	0.59	24,200
July 18, 2025	0.63	0.62	0.62	0.63	0.6	73,671
July 17, 2025	0.72	0.58	0.58	0.72	0.57	142,599
July 16, 2025	0.66	0.62	0.62	0.83	0.61	561,510
July 15, 2025	0.55	0.59	0.59	0.63	0.55	241,885
July 14, 2025	0.46	0.51	0.51	0.58	0.46	159,650
July 11, 2025	0.4	0.43	0.43	0.43	0.39	48,600
July 10, 2025	0.39	0.4	0.4	0.43	0.38	127,151
July 09, 2025	0.39	0.4	0.4	0.46	0.39	217,350
July 08, 2025	0.4	0.39	0.39	0.43	0.39	179,230
July 07, 2025	0.4	0.4	0.4	0.45	0.39	135,324
July 04, 2025	0.39	0.4	0.4	0.42	0.38	70,048
July 03, 2025	0.32	0.37	0.37	0.45	0.32	789,258
July 02, 2025	0.3	0.3	0.3	0.3	0.3	125,449
June 30, 2025	0.32	0.32	0.32	0.33	0.31	133,815
June 27, 2025	0.31	0.32	0.32	0.32	0.31	18,160
June 26, 2025	0.32	0.33	0.33	0.33	0.32	163,750
June 25, 2025	0.3	0.32	0.32	0.35	0.3	163,500
June 24, 2025	0.29	0.3	0.3	0.3	0.29	19,500
June 23, 2025	0.3	0.3	0.3	0.3	0.3	18,000
June 20, 2025	0.28	0.31	0.31	0.31	0.28	309,243
June 19, 2025	0.29	0.3	0.3	0.32	0.29	39,500
June 18, 2025	0.29	0.29	0.29	0.3	0.29	11,500
June 17, 2025	0.28	0.3	0.3	0.3	0.28	10,500
June 16, 2025	0.29	0.27	0.27	0.3	0.27	66,632
June 13, 2025	0.27	0.29	0.29	0.29	0.27	86,000
June 12, 2025	0.26	0.27	0.27	0.27	0.26	49,500
June 11, 2025	0.24	0.24	0.24	0.24	0.24	137,000
June 10, 2025	0.23	0.23	0.23	0.23	0.23	139,542
June 09, 2025	0.24	0.23	0.23	0.24	0.23	25,189
June 06, 2025	0.26	0.25	0.25	0.26	0.25	5,819
June 05, 2025	0.26	0.26	0.26	0.26	0.26	40,500
June 04, 2025	0.26	0.26	0.26	0.27	0.26	9,500
June 03, 2025	0.25	0.25	0.25	0.25	0.24	7,800
June 02, 2025	0.25	0.26	0.26	0.26	0.25	25,353
May 30, 2025	0.21	0.29	0.29	0.29	0.21	64,668
May 29, 2025	0.23	0.22	0.22	0.23	0.22	76,893
May 28, 2025	0.22	0.24	0.24	0.24	0.22	61,893
May 27, 2025	0.22	0.21	0.21	0.22	0.21	47,020
May 26, 2025	0.2	0.21	0.21	0.21	0.2	96,208
May 23, 2025	0.23	0.2	0.2	0.23	0.19	29,000
May 22, 2025	0.2	0.23	0.23	0.23	0.2	19,500

Outback Goldfields Corp. (OZ.V) TSXV