Canada markets open in 6 hours 46 minutes

Outback Goldfields Corp. (OZ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2150-0.0250 (-10.42%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20210.23000.23000.18500.21500.2150612,858
Oct. 25, 20210.24000.24000.24000.24000.2400139,500
Oct. 22, 20210.24000.24000.23000.24000.2400182,760
Oct. 21, 20210.25500.25500.23000.23000.2300193,500
Oct. 20, 20210.26500.26500.23000.23000.2300185,000
Oct. 19, 20210.26500.26500.26500.26500.26505,000
Oct. 18, 20210.26500.26500.26500.26500.265016,667
Oct. 15, 20210.27000.27000.26000.26000.260055,500
Oct. 14, 20210.27000.27500.27000.27500.275018,664
Oct. 13, 20210.27500.28000.27000.27500.27504,000
Oct. 12, 20210.27500.27500.27000.27000.270052,500
Oct. 08, 20210.27000.28000.26000.27000.270069,500
Oct. 07, 20210.27000.27500.27000.27000.270019,500
Oct. 06, 20210.28500.28500.27000.27000.270043,500
Oct. 05, 20210.26000.27000.26000.27000.270079,189
Oct. 04, 20210.24000.27000.24000.27000.2700143,086
Oct. 01, 20210.24500.28000.24500.25500.255034,500
Sep. 30, 20210.24000.24000.22000.22000.220066,000
Sep. 29, 20210.23000.24000.22000.22000.220038,500
Sep. 28, 20210.23500.24000.20500.23000.2300245,292
Sep. 27, 20210.25500.26000.24500.24500.245022,500
Sep. 24, 20210.26000.26000.25000.25500.255039,666
Sep. 23, 20210.27500.27500.25500.26500.265072,500
Sep. 22, 20210.29000.29000.26000.28000.280059,839
Sep. 21, 20210.30000.30000.30000.30000.3000-
Sep. 20, 20210.28000.30000.28000.30000.300013,708
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...