Canada markets closed

Outback Goldfields Corp. (OZ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.3250+0.0100 (+3.17%)
At close: 3:19PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 26, 20210.48000.48000.47000.48000.480076,765
Apr. 23, 20210.45500.47000.45500.47000.4700115,500
Apr. 22, 20210.49000.49500.45000.45000.4500114,366
Apr. 21, 20210.50000.51000.49500.49500.495036,500
Apr. 20, 20210.50000.50000.50000.50000.500010,000
Apr. 19, 20210.52000.53000.50000.50000.500039,000
Apr. 16, 20210.50000.54000.50000.51000.510052,000
Apr. 15, 20210.51000.52000.49500.49500.495026,000
Apr. 14, 20210.51000.51000.50000.50000.500024,500
Apr. 13, 20210.49000.50000.49000.49500.495023,000
Apr. 12, 20210.49000.49500.49000.49500.49507,289
Apr. 09, 20210.49500.49500.49000.49000.490017,500
Apr. 08, 20210.48500.49000.48000.49000.490024,333
Apr. 07, 20210.44000.48000.42500.48000.4800182,300
Apr. 06, 20210.45000.46000.42500.43500.435085,250
Apr. 05, 20210.47000.47500.45000.45000.4500109,500
Apr. 01, 20210.49000.49000.46000.47000.470050,250
Mar. 31, 20210.48000.49000.47500.49000.490085,500
Mar. 30, 20210.49000.49000.48000.48000.480083,433
Mar. 29, 20210.52000.52000.47000.48500.485061,550
Mar. 26, 20210.44500.54000.44500.52000.5200154,108
Mar. 25, 20210.44500.44500.40000.43000.4300199,688
Mar. 24, 20210.45000.47000.44000.44000.440064,166
Mar. 23, 20210.48500.48500.44500.45000.4500158,299
Mar. 22, 20210.50000.50000.47500.49000.490067,600
Mar. 19, 20210.49000.49500.48000.49500.495051,800
Mar. 18, 20210.54000.54000.48000.50000.5000142,032
Mar. 17, 20210.53000.56000.53000.54000.5400115,999
Mar. 16, 20210.57000.57000.52000.52000.5200100,906
Mar. 15, 20210.61000.61000.56000.56000.5600101,517
Mar. 12, 20210.66000.66000.61000.63000.63007,000
Mar. 11, 20210.68000.68000.66000.68000.680031,500
Mar. 10, 20210.68000.69000.67000.67000.67008,000
Mar. 09, 20210.67000.68000.65000.66000.660019,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...