Canada markets closed

Outback Goldfields Corp. (OZ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.28500.0000 (0.00%)
At close: 1:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.28500.29000.28000.28500.285011,000
Sep. 16, 20210.28000.29000.27500.28500.285080,854
Sep. 15, 20210.31000.31000.31000.31000.3100-
Sep. 14, 20210.31000.31000.30000.31000.310033,333
Sep. 13, 20210.32000.32000.28000.30500.305070,700
Sep. 10, 20210.30000.32500.30000.32000.320030,500
Sep. 09, 20210.30500.30500.29500.30000.300012,000
Sep. 08, 20210.31000.31000.30500.30500.30505,000
Sep. 07, 20210.29000.31000.29000.31000.3100123,407
Sep. 03, 20210.28000.32500.27500.32500.325067,860
Sep. 02, 20210.29000.29000.27500.28000.280061,000
Sep. 01, 20210.29500.30000.29000.29000.290028,004
Aug. 31, 20210.30000.30500.30000.30500.305019,900
Aug. 30, 20210.31000.31000.30000.30000.300017,000
Aug. 27, 20210.31000.31000.31000.31000.31002,514
Aug. 26, 20210.31500.31500.29500.30500.305043,510
Aug. 25, 20210.31000.31500.30500.31500.315051,262
Aug. 24, 20210.29500.31500.29000.31000.310057,800
Aug. 23, 20210.31000.34000.29500.29500.2950111,500
Aug. 20, 20210.30000.31000.30000.30500.305025,530
Aug. 19, 20210.30500.31000.30000.30000.300068,800
Aug. 18, 20210.30000.30000.29000.30000.3000142,267
Aug. 17, 20210.32000.32000.29000.29500.295096,150
Aug. 16, 20210.33000.33000.31000.32000.320040,500
Aug. 13, 20210.34000.34000.33000.33000.330032,000
Aug. 12, 20210.35000.35000.34000.34000.34005,100
Aug. 11, 20210.33000.33500.33000.33000.330019,000
Aug. 10, 20210.34000.34000.33000.33000.330028,600
Aug. 09, 20210.35500.35500.32000.34000.340087,822
Aug. 06, 20210.34500.36000.34500.36000.360056,043
Aug. 05, 20210.34000.35000.33500.34500.345019,000
Aug. 04, 20210.34500.34500.34000.34000.340039,560
Aug. 03, 20210.32500.34500.32000.33500.335016,900
Jul. 30, 20210.33000.34500.31500.32000.320049,719
Jul. 29, 20210.32000.34000.32000.32500.325010,504
Jul. 28, 20210.32000.33000.30500.31500.315057,655
Jul. 27, 20210.30500.32500.29000.32000.3200174,140
Jul. 26, 20210.31000.31000.30000.30500.3050119,189
Jul. 23, 20210.33000.33000.30000.31000.3100123,000
Jul. 22, 20210.35000.35000.34500.34500.345020,572
Jul. 21, 20210.34500.34500.31500.33500.3350109,200
Jul. 20, 20210.32000.34000.31500.33000.3300218,700
Jul. 19, 20210.36500.36500.30500.30500.3050281,491
Jul. 16, 20210.38000.39000.36000.36000.360093,000
Jul. 15, 20210.39500.40500.39000.39500.395070,000
Jul. 14, 20210.39750.40500.39000.39500.395010,820
Jul. 13, 20210.40000.40000.36500.39000.3900175,578
Jul. 12, 20210.41500.41500.35000.40000.400067,750
Jul. 09, 20210.42000.43000.40500.41000.410081,525
Jul. 08, 20210.45500.45500.41000.41000.4100132,500
Jul. 07, 20210.46000.46000.43500.44500.445057,186
Jul. 06, 20210.49000.49000.46000.47000.470038,647
Jul. 05, 20210.50000.50000.46500.49000.490077,393
Jul. 02, 20210.52000.52000.49000.50000.500063,054
Jun. 30, 20210.48000.54000.47500.54000.540018,500
Jun. 29, 20210.44500.48500.43000.48000.480039,450
Jun. 28, 20210.51000.52000.43500.44500.4450159,400
Jun. 25, 20210.56000.56000.49000.49500.495099,000
Jun. 24, 20210.57000.57000.52000.55000.550043,500
Jun. 23, 20210.56000.56000.52000.56000.560097,850
Jun. 22, 20210.60000.62000.57000.57000.5700136,011
Jun. 21, 20210.57000.62000.47500.56000.5600563,313
Jun. 18, 20210.50000.60000.48500.59000.5900583,182
Jun. 17, 20210.47500.52000.46500.47500.4750212,905
Jun. 16, 20210.47000.52000.47000.49500.4950229,033
Jun. 15, 20210.48000.50000.45500.46000.4600525,512
Jun. 14, 20210.46500.51000.46500.48500.4850374,100
Jun. 11, 20210.45500.47000.45500.45500.4550121,878
Jun. 10, 20210.49000.49000.47000.47000.4700133,825
Jun. 09, 20210.53000.53000.48500.50000.5000357,017
Jun. 08, 20210.40000.52000.40000.52000.5200432,147
Jun. 07, 20210.34000.41000.34000.38500.3850511,500
Jun. 04, 20210.37000.37000.31500.33000.3300283,900
Jun. 03, 20210.39000.40000.34000.35000.3500190,900
Jun. 02, 20210.39000.39000.39000.39000.390027,500
Jun. 01, 20210.40500.42000.40000.40000.400078,258
May 31, 20210.41500.41500.40000.40500.405044,000
May 28, 20210.42000.43000.41000.41500.415030,500
May 27, 20210.44500.45000.41000.42000.4200172,255
May 26, 20210.43000.45000.42000.43000.430090,500
May 25, 20210.49000.50000.41000.42500.4250249,850
May 21, 20210.50000.51000.46000.51000.5100214,844
May 20, 20210.48500.54000.48500.49000.4900417,066
May 19, 20210.51000.51000.46500.47500.4750414,250
May 18, 20210.49000.50000.44500.48000.4800210,977
May 17, 20210.44000.50000.44000.46000.4600316,800
May 14, 20210.41500.44500.41500.43500.435017,000
May 13, 20210.40000.44000.40000.42000.4200102,048
May 12, 20210.40500.40500.39000.39000.390056,500
May 11, 20210.41500.42000.39000.41000.4100194,166
May 10, 20210.44000.44000.43500.44000.440028,000
May 07, 20210.45000.46000.44000.45000.450075,000
May 06, 20210.45500.45500.42500.43000.430090,466
May 05, 20210.44500.45000.44500.45000.450029,000
May 04, 20210.44500.44500.42500.44000.440021,000
May 03, 20210.45500.45500.43000.44000.4400113,500
Apr. 30, 20210.46500.46500.45000.45000.450065,000
Apr. 29, 20210.47000.47000.46500.46500.46505,600
Apr. 28, 20210.48000.48000.46000.46000.460032,667
Apr. 27, 20210.48000.48000.47500.47500.47506,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...