Orezone Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.435 | 1.435 | 1.335 | 1.340 | 1.340 | 216,835 |
| 2025-11-04 | 1.420 | 1.460 | 1.390 | 1.420 | 1.420 | 152,190 |
| 2025-11-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-10-31 | 1.480 | 1.575 | 1.450 | 1.500 | 1.500 | 150,057 |
| 2025-10-30 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 41,464 |
| 2025-10-29 | 1.480 | 1.480 | 1.455 | 1.475 | 1.475 | 834,425 |
| 2025-10-28 | 1.550 | 1.550 | 1.475 | 1.475 | 1.475 | 94,546 |
| 2025-10-27 | 1.600 | 1.600 | 1.520 | 1.530 | 1.530 | 122,229 |
| 2025-10-24 | 1.590 | 1.600 | 1.500 | 1.600 | 1.600 | 80,449 |
| 2025-10-23 | 1.600 | 1.600 | 1.550 | 1.575 | 1.575 | 24,034 |
| 2025-10-22 | 1.420 | 1.525 | 1.385 | 1.525 | 1.525 | 257,147 |
| 2025-10-21 | 1.640 | 1.650 | 1.585 | 1.620 | 1.620 | 146,692 |
| 2025-10-20 | 1.710 | 1.710 | 1.605 | 1.630 | 1.630 | 181,703 |
| 2025-10-17 | 1.765 | 1.800 | 1.730 | 1.730 | 1.730 | 25,079 |
| 2025-10-16 | 1.720 | 1.800 | 1.720 | 1.745 | 1.745 | 210,992 |
| 2025-10-15 | 1.570 | 1.705 | 1.570 | 1.705 | 1.705 | 540,703 |
| 2025-10-14 | 1.555 | 1.760 | 1.555 | 1.600 | 1.600 | 1,570,384 |
| 2025-10-13 | 1.690 | 1.720 | 1.600 | 1.610 | 1.610 | 64,321 |
| 2025-10-10 | 1.710 | 1.725 | 1.580 | 1.580 | 1.580 | 44,159 |
| 2025-10-09 | 1.750 | 1.755 | 1.700 | 1.710 | 1.710 | 3,095,390 |
| 2025-10-08 | 1.800 | 1.805 | 1.680 | 1.740 | 1.740 | 430,627 |
| 2025-10-07 | 1.650 | 1.735 | 1.650 | 1.735 | 1.735 | 156,509 |
| 2025-10-06 | 1.500 | 1.550 | 1.500 | 1.500 | 1.500 | 41,162 |
| 2025-10-03 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 6,783,440 |
| 2025-10-02 | 1.495 | 1.495 | 1.465 | 1.490 | 1.490 | 427,667 |
| 2025-10-01 | 1.515 | 1.515 | 1.465 | 1.495 | 1.495 | 65,667 |
| 2025-09-30 | 1.550 | 1.550 | 1.460 | 1.515 | 1.515 | 142,011 |
| 2025-09-29 | 1.455 | 1.510 | 1.455 | 1.500 | 1.500 | 179,077 |
| 2025-09-26 | 1.530 | 1.545 | 1.430 | 1.440 | 1.440 | 33,070 |
| 2025-09-25 | 1.440 | 1.515 | 1.405 | 1.420 | 1.420 | 50,668 |
| 2025-09-24 | 1.450 | 1.450 | 1.395 | 1.405 | 1.405 | 277,853 |
| 2025-09-23 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 476,918 |
| 2025-09-22 | 1.370 | 1.420 | 1.335 | 1.420 | 1.420 | 578,674 |
| 2025-09-19 | 1.325 | 1.355 | 1.325 | 1.350 | 1.350 | 12,437 |
| 2025-09-18 | 1.350 | 1.360 | 1.310 | 1.310 | 1.310 | 26,356 |
| 2025-09-17 | 1.350 | 1.360 | 1.310 | 1.350 | 1.350 | 9,285 |
| 2025-09-16 | 1.265 | 1.355 | 1.265 | 1.350 | 1.350 | 1,707,201 |
| 2025-09-15 | 1.325 | 1.325 | 1.245 | 1.315 | 1.315 | 1,886 |
| 2025-09-12 | 1.335 | 1.340 | 1.330 | 1.340 | 1.340 | 688,203 |
| 2025-09-11 | 1.335 | 1.340 | 1.310 | 1.320 | 1.320 | 73,498 |
| 2025-09-10 | 1.340 | 1.340 | 1.270 | 1.300 | 1.300 | 9,737 |
| 2025-09-09 | 1.320 | 1.365 | 1.310 | 1.340 | 1.340 | 247,752 |
| 2025-09-08 | 1.280 | 1.310 | 1.240 | 1.265 | 1.265 | 137,503 |
| 2025-09-05 | 1.230 | 1.240 | 1.140 | 1.220 | 1.220 | 69,995 |
| 2025-09-04 | 1.265 | 1.265 | 1.215 | 1.220 | 1.220 | 46,781 |
| 2025-09-03 | 1.235 | 1.250 | 1.210 | 1.240 | 1.240 | 31,349 |
| 2025-09-02 | 1.200 | 1.205 | 1.165 | 1.200 | 1.200 | 334,415 |
| 2025-09-01 | 1.150 | 1.200 | 1.150 | 1.195 | 1.195 | 1,100,575 |
| 2025-08-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-08-28 | 1.390 | 1.400 | 1.140 | 1.140 | 1.140 | 150,036 |
| 2025-08-27 | 1.330 | 1.380 | 1.330 | 1.355 | 1.355 | 1,890,460 |
| 2025-08-26 | 1.300 | 1.315 | 1.263 | 1.300 | 1.300 | 856,883 |
| 2025-08-25 | 1.250 | 1.300 | 1.235 | 1.290 | 1.290 | 562,180 |
| 2025-08-22 | 1.230 | 1.240 | 1.200 | 1.230 | 1.230 | 766,242 |
| 2025-08-21 | 1.215 | 1.225 | 1.205 | 1.220 | 1.220 | 65,459 |
| 2025-08-20 | 1.205 | 1.205 | 1.175 | 1.205 | 1.205 | 10,086 |
| 2025-08-19 | 1.230 | 1.230 | 1.205 | 1.220 | 1.220 | 61,580 |
| 2025-08-18 | 1.245 | 1.245 | 1.210 | 1.230 | 1.230 | 41,423 |
| 2025-08-15 | 1.230 | 1.250 | 1.220 | 1.240 | 1.240 | 181,060 |
| 2025-08-14 | 1.220 | 1.250 | 1.170 | 1.220 | 1.220 | 686,210 |
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.