Orezone Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.560	2.830	2.560	2.780	2.780	725,071
2026-02-02	2.630	2.650	2.480	2.510	2.510	113,383
2026-01-30	3.050	3.060	2.730	2.800	2.800	772,650
2026-01-29	3.330	3.330	3.000	3.050	3.050	57,124
2026-01-28	3.050	3.360	3.000	3.110	3.110	176,019
2026-01-27	2.800	3.150	2.750	2.970	2.970	415,020
2026-01-23	2.440	2.580	2.440	2.560	2.560	180,620
2026-01-22	2.550	2.570	2.400	2.400	2.400	43,511
2026-01-21	2.530	2.530	2.400	2.510	2.510	601,500
2026-01-20	2.420	2.420	2.330	2.360	2.360	71,873
2026-01-19	2.250	2.500	2.220	2.390	2.390	126,526
2026-01-16	2.210	2.250	2.140	2.200	2.200	40,031
2026-01-15	2.250	2.250	2.160	2.210	2.210	29,101
2026-01-14	2.100	2.230	2.100	2.130	2.130	51,142
2026-01-13	2.210	2.220	2.000	2.050	2.050	157,934
2026-01-12	2.250	2.250	2.140	2.230	2.230	43,733
2026-01-09	2.250	2.310	2.170	2.170	2.170	106,193
2026-01-08	2.050	2.200	2.050	2.200	2.200	560,892
2026-01-07	1.965	2.110	1.950	2.050	2.050	142,758
2026-01-06	1.885	1.885	1.885	1.885	1.885	0
2026-01-05	1.925	1.950	1.885	1.885	1.885	63,026
2026-01-02	1.950	1.985	1.940	1.980	1.980	17,700
2025-12-31	1.920	1.920	1.900	1.920	1.920	20,299
2025-12-30	1.960	1.960	1.865	1.885	1.885	95,565
2025-12-29	2.110	2.110	2.020	2.030	2.030	3,687,562
2025-12-24	2.040	2.110	2.010	2.040	2.040	12,496
2025-12-23	2.020	2.120	2.020	2.020	2.020	43,665
2025-12-22	2.050	2.050	1.990	2.010	2.010	200,527
2025-12-19	2.040	2.050	1.895	2.050	2.050	3,383,970
2025-12-18	1.940	2.110	1.915	2.030	2.030	814,338
2025-12-17	1.835	1.940	1.800	1.885	1.885	1,897,549
2025-12-16	1.800	1.850	1.730	1.740	1.740	409,853
2025-12-15	1.790	1.800	1.760	1.760	1.760	53,173
2025-12-12	1.800	1.820	1.770	1.805	1.805	99,580
2025-12-11	1.795	1.820	1.765	1.800	1.800	75,112
2025-12-10	1.750	1.805	1.720	1.780	1.780	2,130,350
2025-12-09	1.810	1.810	1.720	1.740	1.740	78,443
2025-12-08	1.798	1.830	1.700	1.750	1.750	109,302
2025-12-05	1.805	1.860	1.730	1.760	1.760	27,659
2025-12-04	1.788	1.845	1.750	1.805	1.805	81,415
2025-12-03	1.650	1.785	1.635	1.720	1.720	26,561
2025-12-02	1.740	1.740	1.655	1.655	1.655	165,746
2025-12-01	1.700	1.880	1.700	1.725	1.725	80,484
2025-11-28	1.615	1.680	1.600	1.680	1.680	43,092
2025-11-27	1.610	1.635	1.580	1.580	1.580	169,885
2025-11-26	1.520	1.610	1.510	1.580	1.580	185,524
2025-11-25	1.475	1.555	1.475	1.510	1.510	46,250
2025-11-24	1.475	1.505	1.370	1.375	1.375	33,632
2025-11-21	1.420	1.420	1.350	1.375	1.375	28,380
2025-11-20	1.455	1.455	1.360	1.420	1.420	392,652
2025-11-19	1.420	1.420	1.420	1.420	1.420	0
2025-11-18	1.410	1.420	1.410	1.420	1.420	581
2025-11-17	1.450	1.450	1.355	1.410	1.410	33,635
2025-11-14	1.535	1.535	1.395	1.535	1.535	26,964
2025-11-13	1.535	1.600	1.520	1.590	1.590	617,549
2025-11-12	1.430	1.515	1.410	1.450	1.450	85,688
2025-11-11	1.450	1.535	1.385	1.400	1.400	329,018
2025-11-10	1.340	1.400	1.325	1.400	1.400	195,639
2025-11-07	1.340	1.365	1.320	1.340	1.340	79,898
2025-11-06	1.350	1.420	1.335	1.375	1.375	168,295

← NewerPage 4 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.