Orezone Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.070	2.190	2.070	2.070	2.070	234,027
2026-04-29	2.170	2.170	2.105	2.120	2.120	12,103
2026-04-28	2.270	2.270	2.250	2.270	2.270	16,198
2026-04-27	2.310	2.310	2.290	2.290	2.290	278,753
2026-04-24	2.370	2.370	2.320	2.320	2.320	15,998,122
2026-04-23	2.300	2.340	2.250	2.270	2.270	269,150
2026-04-22	2.390	2.400	2.390	2.390	2.390	447,709
2026-04-21	2.430	2.590	2.430	2.510	2.510	533,133
2026-04-20	2.480	2.510	2.360	2.440	2.440	457,949
2026-04-17	2.655	2.700	2.470	2.480	2.480	424,691
2026-04-16	2.610	2.610	2.550	2.590	2.590	10,935
2026-04-15	2.510	2.590	2.500	2.590	2.590	14,134
2026-04-14	2.470	2.540	2.460	2.520	2.520	11,024
2026-04-13	2.470	2.470	2.420	2.450	2.450	623,599
2026-04-10	2.420	2.450	2.400	2.410	2.410	503,505
2026-04-09	2.450	2.540	2.450	2.540	2.540	415,654
2026-04-08	2.450	2.520	2.450	2.510	2.510	551,293
2026-04-07	2.450	2.540	2.340	2.360	2.360	26,015
2026-04-02	2.500	2.540	2.240	2.370	2.370	43,281
2026-04-01	2.310	2.460	2.310	2.460	2.460	320,756
2026-03-31	2.210	2.260	2.180	2.240	2.240	334,088
2026-03-30	2.110	2.150	2.110	2.150	2.150	214,180
2026-03-27	2.200	2.200	2.200	2.200	2.200	0
2026-03-26	2.210	2.250	2.190	2.200	2.200	935,056
2026-03-25	2.230	2.390	2.230	2.250	2.250	1,079,581
2026-03-24	2.000	2.150	1.995	2.020	2.020	1,133,772
2026-03-23	2.030	2.030	1.860	1.900	1.900	75,141
2026-03-20	2.050	2.060	1.890	2.030	2.030	135,501
2026-03-19	2.150	2.150	2.060	2.120	2.120	793,321
2026-03-18	2.260	2.280	2.220	2.260	2.260	677,304
2026-03-17	2.240	2.250	2.170	2.250	2.250	596,728
2026-03-16	2.180	2.230	2.140	2.170	2.170	930,715
2026-03-13	2.400	2.400	2.300	2.330	2.330	1,187
2026-03-12	2.430	2.430	2.350	2.370	2.370	648,576
2026-03-11	2.400	2.570	2.400	2.430	2.430	462,266
2026-03-10	2.400	2.400	2.350	2.350	2.350	6,375
2026-03-09	2.480	2.480	2.240	2.300	2.300	543,797
2026-03-06	2.400	2.470	2.340	2.470	2.470	532,033
2026-03-05	2.510	2.530	2.450	2.530	2.530	510,538
2026-03-04	2.720	2.720	2.360	2.450	2.450	821,680
2026-03-03	2.800	2.960	2.510	2.800	2.800	42,213
2026-03-02	2.870	2.870	2.870	2.870	2.870	0
2026-02-27	2.980	3.070	2.860	2.870	2.870	28,108
2026-02-26	2.760	2.940	2.740	2.870	2.870	104,954
2026-02-25	2.670	2.760	2.660	2.760	2.760	31,186
2026-02-24	2.620	2.650	2.620	2.640	2.640	1,005,179
2026-02-23	2.600	2.630	2.590	2.610	2.610	849,259
2026-02-20	2.630	2.670	2.600	2.600	2.600	534,266
2026-02-19	2.560	2.690	2.540	2.630	2.630	434,282
2026-02-18	2.550	2.560	2.450	2.540	2.540	123,234
2026-02-17	2.680	2.690	2.590	2.680	2.680	9,062
2026-02-16	2.630	2.760	2.580	2.580	2.580	487,827
2026-02-13	2.670	2.670	2.500	2.590	2.590	39,661
2026-02-12	2.770	2.770	2.610	2.710	2.710	233,200
2026-02-11	2.780	2.800	2.720	2.770	2.770	527,007
2026-02-10	2.760	2.760	2.680	2.720	2.720	32,780
2026-02-09	2.560	2.740	2.560	2.730	2.730	115,129
2026-02-06	2.500	2.500	2.190	2.350	2.350	144,543
2026-02-05	2.880	2.880	2.570	2.610	2.610	355,387
2026-02-04	2.800	2.890	2.760	2.890	2.890	510,345

← NewerPage 3 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.