Orezone Gold Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.320	2.320	2.260	2.260	2.260	32
2026-07-23	2.390	2.400	2.340	2.350	2.350	7,396
2026-07-22	2.335	2.360	2.310	2.310	2.310	2,186
2026-07-21	2.170	2.250	2.155	2.240	2.240	7,173
2026-07-20	2.120	2.170	2.120	2.140	2.140	180,216
2026-07-17	2.130	2.130	2.010	2.090	2.090	21,452
2026-07-16	2.280	2.280	2.220	2.250	2.250	10,589
2026-07-15	2.330	2.400	2.330	2.380	2.380	2,698
2026-07-14	2.325	2.325	2.290	2.310	2.310	4,311
2026-07-13	2.320	2.330	2.310	2.310	2.310	583
2026-07-10	2.410	2.430	2.350	2.370	2.370	10,469
2026-07-09	2.300	2.300	2.210	2.280	2.280	13,428
2026-07-08	2.380	2.380	2.310	2.360	2.360	3,685
2026-07-07	2.530	2.560	2.480	2.560	2.560	10,920
2026-07-06	2.590	2.600	2.550	2.550	2.550	4,738
2026-07-03	2.460	2.520	2.425	2.480	2.480	18,721
2026-07-02	2.250	2.300	2.250	2.270	2.270	9,690
2026-07-01	2.320	2.320	2.260	2.270	2.270	4,403
2026-06-30	2.340	2.360	2.340	2.350	2.350	2,592
2026-06-29	2.340	2.380	2.340	2.360	2.360	6,418
2026-06-26	2.260	2.260	2.260	2.260	2.260	8,482
2026-06-25	2.260	2.260	2.200	2.200	2.200	9,084
2026-06-24	2.330	2.340	2.280	2.280	2.280	26,054
2026-06-23	2.450	2.460	2.390	2.430	2.430	58,009
2026-06-22	2.390	2.390	2.340	2.390	2.390	14,330
2026-06-19	2.450	2.450	2.300	2.350	2.350	48,478
2026-06-18	2.540	2.550	2.500	2.520	2.520	17,883
2026-06-17	2.570	2.590	2.470	2.590	2.590	54,407
2026-06-16	2.420	2.420	2.310	2.370	2.370	63,210
2026-06-15	2.270	2.410	2.270	2.300	2.300	17,454
2026-06-12	2.220	2.270	2.190	2.230	2.230	45,923
2026-06-11	2.200	2.205	2.165	2.180	2.180	1,427,325
2026-06-10	2.340	2.340	2.260	2.300	2.300	15,728
2026-06-09	2.480	2.480	2.240	2.440	2.440	1,593,245
2026-06-05	2.620	2.620	2.530	2.620	2.620	723,064
2026-06-04	2.570	2.630	2.550	2.590	2.590	447,524
2026-06-03	2.580	2.580	2.490	2.580	2.580	732,843
2026-06-02	2.540	2.580	2.540	2.570	2.570	445,277
2026-06-01	2.510	2.550	2.510	2.510	2.510	177,408
2026-05-29	2.340	2.450	2.340	2.450	2.450	61,168
2026-05-28	2.430	2.430	2.310	2.320	2.320	715,110
2026-05-27	2.430	2.470	2.350	2.450	2.450	606,791
2026-05-26	2.490	2.490	2.300	2.390	2.390	18,816
2026-05-25	2.350	2.440	2.350	2.440	2.440	144,447
2026-05-22	2.370	2.370	2.290	2.290	2.290	6,887
2026-05-21	2.380	2.380	2.350	2.380	2.380	113
2026-05-20	2.370	2.370	2.330	2.360	2.360	211
2026-05-19	2.350	2.390	2.340	2.390	2.390	8,550
2026-05-18	2.470	2.470	2.330	2.330	2.330	7,546
2026-05-15	2.490	2.580	2.480	2.480	2.480	50,018
2026-05-14	2.450	2.600	2.370	2.510	2.510	281,449
2026-05-13	2.330	2.390	2.190	2.360	2.360	776,997
2026-05-12	2.290	2.320	2.230	2.270	2.270	69,930
2026-05-11	2.190	2.200	2.170	2.190	2.190	64,780
2026-05-08	2.140	2.140	2.120	2.130	2.130	414,056
2026-05-07	2.180	2.190	2.140	2.180	2.180	40,017
2026-05-06	2.070	2.080	2.070	2.080	2.080	1,512
2026-05-05	2.030	2.050	2.010	2.010	2.010	45,290
2026-05-04	2.080	2.080	2.070	2.070	2.070	17,322
2026-05-01	2.120	2.120	2.080	2.080	2.080	6,838

← NewerPage 2 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.