Orezone Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.090 | 3.120 | 3.080 | 3.080 | 3.080 | 13,102 |
| 2026-10-15 | 2.910 | 2.920 | 2.840 | 2.910 | 2.910 | 26,351 |
| 2026-10-14 | 3.090 | 3.090 | 2.970 | 3.070 | 3.070 | 15,154 |
| 2026-10-13 | 3.290 | 3.290 | 3.150 | 3.220 | 3.220 | 1,874 |
| 2026-10-12 | 3.200 | 3.360 | 3.200 | 3.270 | 3.270 | 7,462 |
| 2026-10-09 | 3.240 | 3.250 | 3.200 | 3.200 | 3.200 | 11,018 |
| 2026-10-08 | 3.280 | 3.290 | 3.260 | 3.280 | 3.280 | 7,762 |
| 2026-10-07 | 3.300 | 3.400 | 3.290 | 3.360 | 3.360 | 27,039 |
| 2026-10-06 | 3.220 | 3.220 | 3.150 | 3.170 | 3.170 | 13,254 |
| 2026-10-05 | 3.340 | 3.340 | 3.310 | 3.340 | 3.340 | 4,104 |
| 2026-10-02 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 944 |
| 2026-10-01 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 15,742 |
| 2026-09-30 | 3.180 | 3.230 | 3.170 | 3.210 | 3.210 | 13,061 |
| 2026-09-29 | 3.100 | 3.120 | 3.050 | 3.090 | 3.090 | 15,487 |
| 2026-09-28 | 3.200 | 3.240 | 3.200 | 3.230 | 3.230 | 551 |
| 2026-09-25 | 3.210 | 3.210 | 3.160 | 3.160 | 3.160 | 6,203 |
| 2026-09-24 | 3.270 | 3.270 | 3.190 | 3.190 | 3.190 | 2,756 |
| 2026-09-23 | 3.290 | 3.340 | 3.290 | 3.320 | 3.320 | 8,593 |
| 2026-09-22 | 3.130 | 3.170 | 3.130 | 3.140 | 3.140 | 5,681 |
| 2026-09-21 | 3.000 | 3.050 | 3.000 | 3.010 | 3.010 | 971,190 |
| 2026-09-18 | 2.960 | 3.070 | 2.960 | 2.990 | 2.990 | 463,143 |
| 2026-09-17 | 2.870 | 2.970 | 2.830 | 2.960 | 2.960 | 266,859 |
| 2026-09-16 | 2.810 | 2.810 | 2.800 | 2.810 | 2.810 | 19,606 |
| 2026-09-15 | 2.810 | 2.810 | 2.780 | 2.780 | 2.780 | 8,378 |
| 2026-09-14 | 2.800 | 2.840 | 2.650 | 2.810 | 2.810 | 32,248 |
| 2026-09-11 | 2.760 | 2.760 | 2.710 | 2.710 | 2.710 | 3,782 |
| 2026-09-10 | 2.800 | 2.800 | 2.740 | 2.790 | 2.790 | 7,761 |
| 2026-09-09 | 2.770 | 2.780 | 2.750 | 2.770 | 2.770 | 5,326 |
| 2026-09-08 | 2.770 | 2.770 | 2.740 | 2.750 | 2.750 | 4,462 |
| 2026-09-07 | 2.765 | 2.780 | 2.760 | 2.760 | 2.760 | 118 |
| 2026-09-04 | 2.800 | 2.850 | 2.760 | 2.760 | 2.760 | 1,559,350 |
| 2026-09-03 | 2.500 | 2.770 | 2.420 | 2.750 | 2.750 | 50,810 |
| 2026-09-02 | 2.610 | 2.630 | 2.590 | 2.600 | 2.600 | 1,910,739 |
| 2026-09-01 | 2.700 | 2.710 | 2.640 | 2.670 | 2.670 | 10,271 |
| 2026-08-31 | 2.690 | 2.710 | 2.640 | 2.690 | 2.690 | 41,796 |
| 2026-08-28 | 2.880 | 2.880 | 2.830 | 2.850 | 2.850 | 6,426 |
| 2026-08-27 | 2.900 | 2.900 | 2.830 | 2.860 | 2.860 | 51,382 |
| 2026-08-26 | 2.890 | 2.960 | 2.880 | 2.940 | 2.940 | 1,931,623 |
| 2026-08-25 | 2.870 | 2.900 | 2.780 | 2.870 | 2.870 | 149,053 |
| 2026-08-24 | 2.790 | 2.820 | 2.730 | 2.780 | 2.780 | 52,691 |
| 2026-08-21 | 2.880 | 2.920 | 2.670 | 2.790 | 2.790 | 64,570 |
| 2026-08-20 | 2.770 | 2.880 | 2.770 | 2.880 | 2.880 | 19,883 |
| 2026-08-19 | 2.700 | 2.760 | 2.645 | 2.670 | 2.670 | 4,755 |
| 2026-08-18 | 2.770 | 2.800 | 2.765 | 2.770 | 2.770 | 20,042 |
| 2026-08-17 | 2.750 | 2.780 | 2.740 | 2.770 | 2.770 | 12,808 |
| 2026-08-14 | 2.710 | 2.710 | 2.670 | 2.680 | 2.680 | 10,822 |
| 2026-08-13 | 2.710 | 2.770 | 2.700 | 2.740 | 2.740 | 9,340 |
| 2026-08-12 | 2.770 | 2.770 | 2.690 | 2.690 | 2.690 | 3,430,581 |
| 2026-08-11 | 2.730 | 2.780 | 2.660 | 2.770 | 2.770 | 42,211 |
| 2026-08-10 | 2.760 | 2.780 | 2.500 | 2.700 | 2.700 | 32,685 |
| 2026-08-07 | 2.570 | 2.620 | 2.470 | 2.620 | 2.620 | 28,733 |
| 2026-08-06 | 2.430 | 2.540 | 2.320 | 2.540 | 2.540 | 8,898 |
| 2026-08-05 | 2.310 | 2.350 | 2.180 | 2.350 | 2.350 | 25,480 |
| 2026-08-04 | 2.220 | 2.220 | 2.170 | 2.210 | 2.210 | 1,981,928 |
| 2026-08-03 | 2.180 | 2.190 | 2.180 | 2.190 | 2.190 | 1,972,497 |
| 2026-07-31 | 2.230 | 2.270 | 2.220 | 2.230 | 2.230 | 2,869 |
| 2026-07-30 | 2.240 | 2.240 | 2.160 | 2.180 | 2.180 | 1,005,702 |
| 2026-07-29 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 61 |
| 2026-07-28 | 2.260 | 2.270 | 2.240 | 2.270 | 2.270 | 459,172 |
| 2026-07-27 | 2.290 | 2.380 | 2.290 | 2.320 | 2.320 | 4,540 |
Page 1 of 6 · 304 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.