Advertisement
Advertisement
U.S. markets open in 4 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Outback Goldfields Corp. (OZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.07500.0000 (0.00%)
At close: 10:21AM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.07500.07500.07500.07500.0750-
Feb 03, 20230.07500.07500.07500.07500.07502,000
Feb 02, 20230.07500.07500.07500.07500.075017,000
Feb 01, 20230.07000.07000.07000.07000.0700-
Jan 31, 20230.08500.08500.07000.07000.07007,000
Jan 30, 20230.08000.08000.08000.08000.0800-
Jan 27, 20230.08000.08000.08000.08000.080020,000
Jan 26, 20230.07000.07000.07000.07000.070023,000
Jan 25, 20230.07000.07000.07000.07000.0700100,120
Jan 24, 20230.06500.07000.06500.07000.0700177,500
Jan 23, 20230.07000.07000.07000.07000.0700-
Jan 20, 20230.07000.07000.07000.07000.070022,000
Jan 19, 20230.06500.06500.06500.06500.0650-
Jan 18, 20230.06500.06500.06500.06500.0650-
Jan 17, 20230.07500.07500.06500.06500.0650132,350
Jan 16, 20230.07000.07000.07000.07000.0700-
Jan 13, 20230.07000.07000.07000.07000.070010,000
Jan 12, 20230.06500.06500.06500.06500.065017,500
Jan 11, 20230.08000.08000.08000.08000.0800-
Jan 10, 20230.08000.08000.08000.08000.08002,700
Jan 09, 20230.06500.06500.06500.06500.0650-
Jan 06, 20230.06500.06500.06500.06500.0650-
Jan 05, 20230.06500.06500.06500.06500.0650-
Jan 04, 20230.06500.06500.06500.06500.0650-
Jan 03, 20230.06000.06500.06000.06500.065057,995
Dec 30, 20220.06500.06500.06500.06500.0650-
Dec 29, 20220.06500.06500.06500.06500.065013,200
Dec 28, 20220.06500.06500.06500.06500.06508,000
Dec 23, 20220.06500.06500.05500.06000.060030,000
Dec 22, 20220.06500.06500.06500.06500.065021,000
Dec 21, 20220.06500.06500.06500.06500.065030,333
Dec 20, 20220.06500.06500.06500.06500.0650-
Dec 19, 20220.06500.06500.06500.06500.065095,666
Dec 16, 20220.07000.07000.07000.07000.0700124,783
Dec 15, 20220.07000.07000.07000.07000.0700-
Dec 14, 20220.07000.07000.07000.07000.0700-
Dec 13, 20220.07000.07000.07000.07000.0700-
Dec 12, 20220.07000.07000.07000.07000.0700334,500
Dec 09, 20220.05500.05500.05000.05000.050016,000
Dec 08, 20220.06000.07000.05000.07000.070070,000
Dec 07, 20220.05000.06000.05000.06000.0600166,667
Dec 06, 20220.05000.05000.05000.05000.0500-
Dec 05, 20220.05000.05000.05000.05000.050040,400
Dec 02, 20220.05500.06000.05000.05000.050045,000
Dec 01, 20220.05500.05500.05500.05500.05505,000
Nov 30, 20220.05000.05500.05000.05500.055045,000
Nov 29, 20220.06000.06000.06000.06000.0600-
Nov 28, 20220.06000.06000.06000.06000.0600-
Nov 25, 20220.06000.06000.06000.06000.060066,000
Nov 24, 20220.05500.06000.05500.06000.0600250,000
Nov 23, 20220.05000.05000.05000.05000.050015,371
Nov 22, 20220.05000.05000.05000.05000.0500-
Nov 21, 20220.05000.05000.05000.05000.050031,500
Nov 18, 20220.06000.06500.06000.06500.065015,817
Nov 17, 20220.05500.05500.05000.05000.050062,666
Nov 16, 20220.05000.06000.05000.06000.060046,833
Nov 15, 20220.05000.05500.04500.05500.055039,343
Nov 14, 20220.05500.05500.05500.05500.0550-
Nov 11, 20220.05500.06000.05500.05500.0550107,100
Nov 10, 20220.06000.06000.06000.06000.0600-
Nov 09, 20220.05500.06000.05500.06000.060015,000
Nov 08, 20220.08000.08000.08000.08000.0800-
Nov 07, 20220.08000.08000.08000.08000.0800-
Nov 04, 20220.08000.08000.08000.08000.0800-
Nov 03, 20220.08000.08000.08000.08000.08003,285
Nov 02, 20220.09000.09000.09000.09000.0900-
Nov 01, 20220.09000.09000.09000.09000.0900-
Oct 31, 20220.09000.09000.09000.09000.0900-
Oct 28, 20220.09000.09000.09000.09000.0900-
Oct 27, 20220.09000.09000.09000.09000.0900-
Oct 26, 20220.09000.09000.09000.09000.0900-
Oct 25, 20220.09000.09000.09000.09000.09002,157
Oct 24, 20220.07000.07000.07000.07000.07007,000
Oct 21, 20220.06000.06000.06000.06000.06006,000
Oct 20, 20220.06000.06000.06000.06000.0600-
Oct 19, 20220.06000.06000.06000.06000.0600-
Oct 18, 20220.06000.06000.06000.06000.0600-
Oct 17, 20220.06000.06000.06000.06000.0600-
Oct 14, 20220.06000.06000.06000.06000.0600-
Oct 13, 20220.05500.06000.05500.06000.060017,000
Oct 12, 20220.05500.05500.05500.05500.05505,004
Oct 11, 20220.06000.06000.06000.06000.0600-
Oct 07, 20220.06000.06000.06000.06000.0600-
Oct 06, 20220.06000.06000.06000.06000.06006,000
Oct 05, 20220.06000.06000.06000.06000.060022,000
Oct 04, 20220.05500.06000.05500.06000.060058,000
Oct 03, 20220.05500.05500.05500.05500.05506,000
Sep 30, 20220.05500.05500.05500.05500.0550-
Sep 29, 20220.05500.05500.05500.05500.055019,700
Sep 28, 20220.06500.06500.06500.06500.0650-
Sep 27, 20220.06500.06500.06500.06500.0650-
Sep 26, 20220.06500.06500.06500.06500.065097,121
Sep 23, 20220.07500.07500.07500.07500.0750-
Sep 22, 20220.07500.07500.07500.07500.0750-
Sep 21, 20220.07500.07500.07500.07500.0750-
Sep 20, 20220.07500.07500.07500.07500.0750-
Sep 19, 20220.07500.07500.07500.07500.075018,000
Sep 16, 20220.06500.06500.06500.06500.0650-
Sep 15, 20220.06500.06500.06500.06500.06505,378
Sep 14, 20220.07000.07000.07000.07000.07003,001
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement