Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.760	0.760	0.710	0.710	0.710	37,600
2024-08-21	0.730	0.750	0.730	0.750	0.750	33,350
2024-08-20	0.780	0.780	0.740	0.750	0.750	54,702
2024-08-19	0.750	0.770	0.710	0.750	0.750	122,860
2024-08-16	0.700	0.780	0.700	0.780	0.780	295,354
2024-08-15	0.670	0.680	0.670	0.680	0.680	86,331
2024-08-14	0.660	0.680	0.650	0.670	0.670	63,801
2024-08-13	0.700	0.710	0.640	0.640	0.640	1,076,067
2024-08-12	0.670	0.710	0.670	0.690	0.690	220,145
2024-08-09	0.670	0.670	0.640	0.655	0.655	91,629
2024-08-08	0.670	0.690	0.660	0.665	0.665	162,289
2024-08-07	0.670	0.670	0.650	0.650	0.650	124,006
2024-08-06	0.720	0.730	0.660	0.670	0.670	290,926
2024-08-02	0.750	0.780	0.720	0.720	0.720	425,194
2024-08-01	0.770	0.780	0.750	0.770	0.770	89,700
2024-07-31	0.770	0.770	0.770	0.770	0.770	10,901
2024-07-30	0.750	0.770	0.740	0.770	0.770	72,047
2024-07-29	0.750	0.750	0.740	0.750	0.750	9,272
2024-07-26	0.740	0.750	0.730	0.740	0.740	19,470
2024-07-25	0.750	0.770	0.740	0.770	0.770	11,347
2024-07-24	0.780	0.780	0.760	0.760	0.760	111,100
2024-07-23	0.760	0.780	0.760	0.780	0.780	35,076
2024-07-22	0.750	0.840	0.750	0.800	0.800	102,478
2024-07-19	0.730	0.750	0.720	0.750	0.750	291,902
2024-07-18	0.770	0.770	0.720	0.720	0.720	249,884
2024-07-17	0.790	0.790	0.750	0.750	0.750	204,325
2024-07-16	0.790	0.810	0.780	0.790	0.790	160,471
2024-07-15	0.800	0.810	0.750	0.780	0.780	218,316
2024-07-12	0.700	0.820	0.675	0.820	0.820	633,051
2024-07-11	0.690	0.690	0.660	0.680	0.680	454,650
2024-07-10	0.670	0.690	0.670	0.680	0.680	534,054
2024-07-09	0.660	0.660	0.650	0.655	0.655	22,300
2024-07-08	0.680	0.680	0.640	0.640	0.640	34,596
2024-07-05	0.660	0.680	0.640	0.670	0.670	199,200
2024-07-04	0.650	0.650	0.640	0.650	0.650	61,802
2024-07-03	0.640	0.655	0.630	0.640	0.640	175,881
2024-07-02	0.670	0.670	0.650	0.650	0.650	96,363
2024-06-28	0.670	0.670	0.650	0.660	0.660	66,145
2024-06-27	0.660	0.670	0.655	0.670	0.670	49,305
2024-06-26	0.660	0.660	0.650	0.650	0.650	37,902
2024-06-25	0.660	0.670	0.650	0.670	0.670	31,508
2024-06-24	0.690	0.690	0.650	0.650	0.650	110,355
2024-06-21	0.680	0.710	0.620	0.660	0.660	317,910
2024-06-20	0.680	0.680	0.670	0.670	0.670	46,300
2024-06-19	0.690	0.720	0.670	0.670	0.670	84,344
2024-06-18	0.700	0.720	0.680	0.680	0.680	386,478
2024-06-17	0.680	0.700	0.680	0.680	0.680	51,527
2024-06-14	0.670	0.700	0.670	0.680	0.680	284,612
2024-06-13	0.670	0.670	0.650	0.670	0.670	153,660
2024-06-12	0.720	0.720	0.670	0.690	0.690	184,000
2024-06-11	0.700	0.700	0.640	0.690	0.690	61,169
2024-06-10	0.720	0.720	0.690	0.720	0.720	52,700
2024-06-07	0.710	0.710	0.680	0.680	0.680	31,625
2024-06-06	0.700	0.740	0.690	0.720	0.720	296,843
2024-06-05	0.690	0.700	0.670	0.690	0.690	168,317
2024-06-04	0.710	0.710	0.690	0.700	0.700	89,516
2024-06-03	0.720	0.740	0.710	0.720	0.720	113,332
2024-05-31	0.730	0.730	0.720	0.720	0.720	64,851
2024-05-30	0.730	0.730	0.710	0.720	0.720	46,500
2024-05-29	0.740	0.740	0.710	0.710	0.710	54,401

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.