Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.750	0.750	0.730	0.740	0.740	82,735
2024-05-27	0.760	0.770	0.750	0.750	0.750	335,200
2024-05-24	0.740	0.745	0.730	0.730	0.730	178,000
2024-05-23	0.750	0.750	0.720	0.740	0.740	101,150
2024-05-22	0.790	0.790	0.740	0.740	0.740	159,239
2024-05-21	0.790	0.800	0.780	0.790	0.790	684,050
2024-05-17	0.750	0.780	0.740	0.770	0.770	121,866
2024-05-16	0.750	0.750	0.740	0.750	0.750	185,904
2024-05-15	0.800	0.800	0.740	0.740	0.740	358,125
2024-05-14	0.810	0.830	0.780	0.790	0.790	463,172
2024-05-13	0.830	0.850	0.820	0.850	0.850	98,025
2024-05-10	0.800	0.820	0.800	0.810	0.810	124,347
2024-05-09	0.810	0.810	0.800	0.800	0.800	79,506
2024-05-08	0.830	0.830	0.800	0.810	0.810	99,185
2024-05-07	0.830	0.840	0.820	0.830	0.830	39,963
2024-05-06	0.850	0.850	0.810	0.830	0.830	55,120
2024-05-03	0.850	0.850	0.820	0.820	0.820	15,051
2024-05-02	0.830	0.850	0.825	0.850	0.850	133,414
2024-05-01	0.830	0.840	0.820	0.830	0.830	72,400
2024-04-30	0.820	0.830	0.800	0.820	0.820	177,269
2024-04-29	0.820	0.820	0.800	0.820	0.820	127,981
2024-04-26	0.810	0.850	0.810	0.840	0.840	256,770
2024-04-25	0.830	0.850	0.820	0.840	0.840	301,230
2024-04-24	0.800	0.800	0.800	0.800	0.800	15,480
2024-04-23	0.800	0.820	0.800	0.810	0.810	81,640
2024-04-22	0.780	0.830	0.760	0.830	0.830	239,964
2024-04-19	0.830	0.840	0.800	0.810	0.810	226,895
2024-04-18	0.840	0.840	0.820	0.840	0.840	188,770
2024-04-17	0.820	0.840	0.810	0.840	0.840	209,426
2024-04-16	0.840	0.840	0.810	0.820	0.820	116,435
2024-04-15	0.870	0.870	0.830	0.840	0.840	84,828
2024-04-12	0.860	0.900	0.860	0.880	0.880	159,872
2024-04-11	0.850	0.860	0.850	0.860	0.860	81,250
2024-04-10	0.860	0.860	0.820	0.850	0.850	179,660
2024-04-09	0.890	0.900	0.870	0.880	0.880	275,278
2024-04-08	0.850	0.900	0.850	0.870	0.870	477,867
2024-04-05	0.800	0.840	0.790	0.840	0.840	722,989
2024-04-04	0.820	0.820	0.800	0.800	0.800	80,639
2024-04-03	0.830	0.830	0.790	0.810	0.810	140,741
2024-04-02	0.850	0.870	0.820	0.820	0.820	181,143
2024-04-01	0.840	0.850	0.790	0.850	0.850	244,683
2024-03-28	0.800	0.850	0.780	0.850	0.850	242,702
2024-03-27	0.750	0.800	0.680	0.790	0.790	449,739
2024-03-26	0.840	0.860	0.840	0.850	0.850	74,814
2024-03-25	0.850	0.850	0.820	0.840	0.840	39,562
2024-03-22	0.850	0.870	0.840	0.840	0.840	55,483
2024-03-21	0.840	0.850	0.830	0.830	0.830	104,062
2024-03-20	0.860	0.860	0.810	0.810	0.810	55,343
2024-03-19	0.870	0.870	0.830	0.840	0.840	33,500
2024-03-18	0.880	0.890	0.850	0.860	0.860	199,323
2024-03-15	0.820	0.880	0.810	0.880	0.880	107,664
2024-03-14	0.890	0.890	0.830	0.830	0.830	140,955
2024-03-13	0.880	0.890	0.870	0.880	0.880	60,448
2024-03-12	0.900	0.900	0.870	0.890	0.890	451,656
2024-03-11	0.890	0.900	0.870	0.880	0.880	282,900
2024-03-08	0.890	0.910	0.850	0.900	0.900	266,961
2024-03-07	0.850	0.880	0.850	0.870	0.870	69,240
2024-03-06	0.820	0.850	0.820	0.850	0.850	94,390
2024-03-05	0.850	0.850	0.800	0.830	0.830	111,351
2024-03-04	0.790	0.840	0.780	0.820	0.820	115,027

← NewerPage 11 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.