Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Outcrop Silver & Gold Corporation (MRG.F)

Compare
0.1290
-0.0070
(-5.15%)
At close: 2:46:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.12100.12900.12100.12900.12908,000
Mar 31, 20250.12350.13600.12350.13600.136010,000
Mar 28, 20250.13950.13950.13950.13950.1395-
Mar 27, 20250.14000.14950.14000.14950.14951,200
Mar 26, 20250.14700.14700.14700.14700.1470-
Mar 25, 20250.13400.13400.13400.13400.1340-
Mar 24, 20250.13850.13850.13850.13850.1385-
Mar 21, 20250.14000.14000.14000.14000.14004,000
Mar 20, 20250.15400.15400.13750.13750.137519,555
Mar 19, 20250.16000.16100.16000.16100.161015,000
Mar 18, 20250.16000.17950.16000.17950.17955,000
Mar 17, 20250.17800.17850.17800.17800.178020,255
Mar 14, 20250.16950.16950.16950.16950.1695-
Mar 13, 20250.16650.16750.16650.16750.167510,000
Mar 12, 20250.15750.17550.15750.17550.175520,300
Mar 11, 20250.13250.14900.13250.14900.14902,000
Mar 10, 20250.14100.14100.14100.14100.1410-
Mar 7, 20250.14600.14600.14600.14600.1460-
Mar 6, 20250.14500.14500.14500.14500.1450-
Mar 5, 20250.12950.12950.12950.12950.1295-
Mar 4, 20250.12950.12950.12950.12950.1295-
Mar 3, 20250.13300.13300.13300.13300.1330-
Feb 28, 20250.13700.13700.13700.13700.1370-
Feb 27, 20250.14450.14450.14450.14450.1445-
Feb 26, 20250.14100.14100.14100.14100.1410-
Feb 25, 20250.14750.14750.14750.14750.1475-
Feb 24, 20250.15150.15150.14500.14500.145020,000
Feb 21, 20250.16850.16850.16850.16850.1685-
Feb 20, 20250.16900.18450.16900.18450.18453,000
Feb 19, 20250.17900.18250.17900.18250.18254,500
Feb 18, 20250.16750.16750.16750.16750.1675-
Feb 17, 20250.16650.16650.16650.16650.1665-
Feb 14, 20250.16950.16950.16950.16950.1695-
Feb 13, 20250.15550.16000.15550.16000.160015,000
Feb 12, 20250.15100.15100.15100.15100.1510-
Feb 11, 20250.14800.16200.14800.16200.162020,000
Feb 10, 20250.14950.16350.14950.16200.162064,864
Feb 7, 20250.14150.16700.14150.16700.167018,010
Feb 6, 20250.15100.16750.15100.16000.160011,000
Feb 5, 20250.14350.14350.14350.14350.1435-
Feb 4, 20250.13900.13900.13900.13900.1390-
Feb 3, 20250.13050.14200.13050.14200.142023,000
Jan 31, 20250.14350.14350.14350.14350.1435-
Jan 30, 20250.13850.13850.13350.13350.13359,000
Jan 29, 20250.12900.12900.12900.12900.1290-
Jan 28, 20250.12950.12950.12950.12950.1295-
Jan 27, 20250.13450.13450.13450.13450.1345-
Jan 24, 20250.13650.13650.13650.13650.1365-
Jan 23, 20250.13650.13650.13650.13650.1365-
Jan 22, 20250.14300.14300.14300.14300.14306,300
Jan 21, 20250.14300.14300.14300.14300.1430-
Jan 20, 20250.14500.15500.14500.15500.15505,000
Jan 17, 20250.14600.14800.14600.14800.1480451
Jan 16, 20250.14900.14900.14500.14500.145020,000
Jan 15, 20250.12900.12900.12900.12900.1290-
Jan 14, 20250.12750.13450.12750.13450.134546,779
Jan 13, 20250.12800.12800.12800.12800.1280-
Jan 10, 20250.13200.13200.13200.13200.1320-
Jan 9, 20250.12550.13500.12550.13500.13508,800
Jan 8, 20250.12000.13000.12000.13000.130020,000
Jan 7, 20250.12500.13000.12500.13000.130010,000
Jan 6, 20250.12900.12900.12900.12900.1290-
Jan 3, 20250.12850.14000.12850.14000.140010,714
Jan 2, 20250.11950.11950.11950.11950.1195-
Dec 30, 20240.11950.11950.11950.11950.1195-
Dec 27, 20240.12100.12100.12100.12100.1210-
Dec 23, 20240.12900.12900.12900.12900.1290-
Dec 20, 20240.12000.12000.12000.12000.1200-
Dec 19, 20240.12000.12800.12000.12800.12801,300
Dec 18, 20240.13500.14700.13500.14700.1470500
Dec 17, 20240.13300.13300.13300.13300.1330-
Dec 16, 20240.14200.14200.14200.14200.1420-
Dec 13, 20240.14500.14500.14000.14000.140081,000
Dec 12, 20240.15200.15200.15200.15200.1520-
Dec 11, 20240.14850.14850.14850.14850.1485-
Dec 10, 20240.14700.16050.14700.16050.1605450
Dec 9, 20240.13850.13850.13850.13850.1385-
Dec 6, 20240.14850.14850.14850.14850.1485-
Dec 5, 20240.15450.15450.15450.15450.1545-
Dec 4, 20240.14950.14950.14950.14950.1495-
Dec 3, 20240.13900.15500.13900.15500.15502,202
Dec 2, 20240.14300.14950.14300.14950.149513,000
Nov 29, 20240.14300.14300.14300.14300.1430-
Nov 28, 20240.14150.14150.14150.14150.14152,900
Nov 27, 20240.14300.15850.14300.15850.15853,701
Nov 26, 20240.14250.14250.14250.14250.1425-
Nov 25, 20240.14550.14550.14550.14550.1455-
Nov 22, 20240.13350.15000.13350.15000.15003,000
Nov 21, 20240.13650.13700.13650.13700.13704,500
Nov 20, 20240.14950.14950.14950.14950.1495-
Nov 19, 20240.15250.15250.15250.15250.1525-
Nov 18, 20240.14650.14650.14650.14650.1465-
Nov 15, 20240.15050.15050.15050.15050.1505-
Nov 14, 20240.14300.15950.14300.15950.159510,000
Nov 13, 20240.14550.14550.14550.14550.1455-
Nov 12, 20240.14250.14250.14250.14250.1425-
Nov 11, 20240.15100.15100.15000.15000.15005,000
Nov 8, 20240.16150.16150.16150.16150.1615-
Nov 7, 20240.15200.15200.15200.15200.1520-
Nov 6, 20240.15550.15550.15550.15550.1555-
Nov 5, 20240.15350.15350.15350.15350.1535-
Nov 4, 20240.15700.16850.15700.16850.16854,748
Nov 1, 20240.16950.16950.16950.16950.1695-
Oct 31, 20240.18450.18450.18450.18450.1845-
Oct 30, 20240.19400.20500.19400.20500.205010,000
Oct 29, 20240.19250.19250.19250.19250.1925-
Oct 28, 20240.20100.20100.20100.20100.2010-
Oct 25, 20240.20500.20500.20500.20500.2050-
Oct 24, 20240.19250.20500.19250.20500.205028,000
Oct 23, 20240.21500.21500.21000.21000.21003,000
Oct 22, 20240.20100.22200.20100.22200.222011,020
Oct 21, 20240.19800.21000.19800.21000.210020,000
Oct 18, 20240.17500.17500.17500.17500.1750-
Oct 17, 20240.18150.18150.18150.18150.1815-
Oct 16, 20240.18100.18100.18100.18100.1810-
Oct 15, 20240.18950.18950.18950.18950.1895-
Oct 14, 20240.18700.18700.18700.18700.1870-
Oct 11, 20240.19050.19050.19050.19050.1905-
Oct 10, 20240.17750.17750.17750.17750.1775-
Oct 9, 20240.18050.18050.18050.18050.1805-
Oct 8, 20240.18100.18100.17000.17000.17009,000
Oct 7, 20240.18500.18500.18500.18500.1850-
Oct 4, 20240.17150.17150.17150.17150.1715-
Oct 3, 20240.16800.16800.16800.16800.1680-
Oct 2, 20240.17500.17500.17500.17500.1750-
Oct 1, 20240.16650.16650.16650.16650.1665-
Sep 30, 20240.15650.15650.15650.15650.1565-
Sep 27, 20240.18000.19200.18000.19200.192029,309
Sep 26, 20240.15850.15850.15850.15850.1585-
Sep 25, 20240.15650.15650.15650.15650.1565-
Sep 24, 20240.13400.13400.13400.13400.13409,729
Sep 23, 20240.13350.13350.13350.13350.1335-
Sep 20, 20240.13800.14900.13800.14900.14903,333
Sep 19, 20240.13000.13000.13000.13000.1300-
Sep 18, 20240.14000.14000.14000.14000.1400-
Sep 17, 20240.14650.14650.14650.14650.1465-
Sep 16, 20240.15700.15700.15700.15700.1570-
Sep 13, 20240.15050.15050.15050.15050.1505-
Sep 12, 20240.14150.14150.14150.14150.1415-
Sep 11, 20240.14350.14350.14350.14350.1435-
Sep 10, 20240.13450.13450.13450.13450.1345-
Sep 9, 20240.14000.14000.14000.14000.1400-
Sep 6, 20240.14750.14750.14750.14750.1475-
Sep 5, 20240.13100.13100.13100.13100.1310-
Sep 4, 20240.12800.12800.12800.12800.1280-
Sep 3, 20240.13150.13150.13150.13150.1315-
Sep 2, 20240.13150.13150.13150.13150.1315-
Aug 30, 20240.13150.13150.13150.13150.1315-
Aug 29, 20240.13800.13800.13800.13800.1380-
Aug 28, 20240.13750.13750.13750.13750.1375-
Aug 27, 20240.14350.14350.14350.14350.1435-
Aug 26, 20240.15000.15000.15000.15000.1500-
Aug 23, 20240.14300.14300.14300.14300.1430-
Aug 22, 20240.14600.14600.14600.14600.1460-
Aug 21, 20240.14600.14600.14600.14600.1460-
Aug 20, 20240.15650.15650.15650.15650.1565-
Aug 19, 20240.14650.14650.14650.14650.1465-
Aug 16, 20240.14000.14000.14000.14000.1400-
Aug 15, 20240.13000.13000.13000.13000.1300-
Aug 14, 20240.13000.13000.13000.13000.1300-
Aug 13, 20240.14050.14050.14050.14050.1405-
Aug 12, 20240.12750.12750.12750.12750.1275-
Aug 9, 20240.12750.12750.12750.12750.1275-
Aug 8, 20240.11750.11750.11750.11750.1175-
Aug 7, 20240.13400.13400.13400.13400.1340-
Aug 6, 20240.13000.13000.13000.13000.1300-
Aug 5, 20240.12950.13200.12950.13200.13208,772
Aug 2, 20240.15100.15100.15100.15100.1510-
Aug 1, 20240.16800.16800.16800.16800.1680-
Jul 31, 20240.14800.14800.14800.14800.1480-
Jul 30, 20240.14100.14100.14100.14100.1410-
Jul 29, 20240.14750.14750.14750.14750.1475-
Jul 26, 20240.13750.13750.13750.13750.1375-
Jul 25, 20240.15000.15000.15000.15000.15005,000
Jul 24, 20240.15150.15150.15150.15150.1515-
Jul 23, 20240.15450.15450.15450.15450.1545-
Jul 22, 20240.16500.16500.16500.16500.165010,000
Jul 19, 20240.16000.16000.16000.16000.16005,000
Jul 18, 20240.16150.16150.16150.16150.1615-
Jul 17, 20240.17550.17550.17550.17550.1755-
Jul 16, 20240.17200.17200.17200.17200.1720-
Jul 15, 20240.17600.17600.17600.17600.1760-
Jul 12, 20240.17300.17300.17300.17300.1730-
Jul 11, 20240.17400.18500.17400.18500.18501,500
Jul 10, 20240.17400.17400.17400.17400.1740-
Jul 9, 20240.17700.17700.17700.17700.1770-
Jul 8, 20240.17050.17050.17050.17050.1705-
Jul 5, 20240.16400.16400.16400.16400.1640-
Jul 4, 20240.16100.16100.16100.16100.1610-
Jul 3, 20240.14750.14750.14750.14750.1475-
Jul 2, 20240.15000.15000.15000.15000.1500-
Jul 1, 20240.15050.15050.15050.15050.1505-
Jun 28, 20240.15450.15450.15450.15450.1545-
Jun 27, 20240.15150.15150.15150.15150.1515-
Jun 26, 20240.15350.15350.15350.15350.1535-
Jun 25, 20240.16150.16150.16150.16150.1615-
Jun 24, 20240.16300.16300.16300.16300.1630-
Jun 21, 20240.17850.17850.17450.17450.17452,000
Jun 20, 20240.16400.16400.16400.16400.1640-
Jun 19, 20240.17100.17100.16950.16950.169538,000
Jun 18, 20240.16750.16750.16750.16750.1675-
Jun 17, 20240.15050.15050.15050.15050.1505-
Jun 14, 20240.15000.16250.15000.16250.16251,300
Jun 13, 20240.15600.15600.15600.15600.1560-
Jun 12, 20240.16350.16350.16350.16350.1635-
Jun 11, 20240.16950.16950.16950.16950.1695-
Jun 10, 20240.18000.18000.18000.18000.1800-
Jun 7, 20240.19250.19250.19250.19250.1925-
Jun 6, 20240.16900.16900.16900.16900.1690-
Jun 5, 20240.16600.16600.16600.16600.1660-
Jun 4, 20240.17550.17550.17550.17550.1755-
Jun 3, 20240.18400.18400.18400.18400.1840-
May 31, 20240.18650.19850.18650.18700.187015,982
May 30, 20240.18550.18550.18550.18550.1855-
May 29, 20240.18300.19300.18300.19300.193014,500
May 28, 20240.15600.15600.15600.15600.1560-
May 27, 20240.15600.15600.15600.15600.1560-
May 24, 20240.15600.15600.15600.15600.1560-
May 23, 20240.15950.17150.15950.17150.17154,664
May 22, 20240.17300.17300.17300.17300.1730-
May 21, 20240.17850.18500.17850.18500.185020,600
May 20, 20240.17850.17850.17850.17850.178515,000
May 17, 20240.16000.16000.16000.16000.1600-
May 16, 20240.16300.16300.16300.16300.1630-
May 15, 20240.14650.14650.14650.14650.1465-
May 14, 20240.15000.15000.15000.15000.1500-
May 13, 20240.15050.15050.15050.15050.1505-
May 10, 20240.15350.15350.15350.15350.1535350
May 9, 20240.14000.14000.14000.14000.1400-
May 8, 20240.14300.14300.13850.13850.138577,000
May 7, 20240.14700.14700.14700.14700.1470-
May 6, 20240.13700.13700.13700.13700.1370-
May 3, 20240.13750.13750.13750.13750.1375-
May 2, 20240.12000.12000.12000.12000.1200-
Apr 30, 20240.13750.13750.13750.13750.1375-
Apr 29, 20240.14450.14450.14450.14450.1445-
Apr 26, 20240.14800.14800.14800.14800.1480-
Apr 25, 20240.13400.13400.13400.13400.13408,000
Apr 24, 20240.13800.15000.13800.15000.15003,000
Apr 23, 20240.13500.13500.13500.13500.1350-
Apr 22, 20240.14300.14300.14300.14300.1430-
Apr 19, 20240.13750.13750.13750.13750.1375-
Apr 18, 20240.15700.16450.15700.16450.164510,575
Apr 17, 20240.14750.15000.14750.15000.15003,000
Apr 16, 20240.15450.15450.15450.15450.1545-
Apr 15, 20240.15800.15800.15800.15800.1580-
Apr 12, 20240.15750.15750.15750.15750.1575-
Apr 11, 20240.16100.16100.16100.16100.1610-
Apr 10, 20240.15400.15400.15400.15400.1540-
Apr 9, 20240.15700.15700.15700.15700.1570-
Apr 8, 20240.16700.16700.16700.16700.167012,000
Apr 5, 20240.16100.16500.16000.16000.160070,000
Apr 4, 20240.15800.15800.15800.15800.15802,500
Apr 3, 20240.14100.14100.14100.14100.1410-
Apr 2, 20240.13850.15050.13850.14800.148033,714