Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.700	0.760	0.700	0.760	0.760	306,804
2024-02-29	0.720	0.720	0.680	0.690	0.690	133,954
2024-02-28	0.700	0.730	0.700	0.700	0.700	98,204
2024-02-27	0.750	0.750	0.700	0.710	0.710	103,417
2024-02-26	0.730	0.760	0.730	0.750	0.750	48,175
2024-02-23	0.750	0.760	0.720	0.740	0.740	26,658
2024-02-22	0.740	0.740	0.710	0.720	0.720	42,000
2024-02-21	0.760	0.760	0.730	0.730	0.730	56,650
2024-02-20	0.750	0.760	0.730	0.740	0.740	100,414
2024-02-16	0.720	0.750	0.720	0.730	0.730	70,630
2024-02-15	0.720	0.720	0.710	0.720	0.720	20,900
2024-02-14	0.730	0.730	0.710	0.710	0.710	11,700
2024-02-13	0.730	0.730	0.700	0.730	0.730	200,500
2024-02-12	0.730	0.740	0.690	0.740	0.740	90,197
2024-02-09	0.730	0.750	0.700	0.700	0.700	182,440
2024-02-08	0.780	0.780	0.735	0.750	0.750	161,983
2024-02-07	0.780	0.780	0.760	0.760	0.760	42,500
2024-02-06	0.790	0.800	0.760	0.780	0.780	41,805
2024-02-05	0.790	0.790	0.780	0.790	0.790	8,580
2024-02-02	0.790	0.800	0.770	0.780	0.780	45,470
2024-02-01	0.790	0.800	0.780	0.780	0.780	40,290
2024-01-31	0.830	0.830	0.780	0.790	0.790	23,266
2024-01-30	0.800	0.800	0.780	0.790	0.790	30,799
2024-01-29	0.810	0.810	0.780	0.790	0.790	64,440
2024-01-26	0.810	0.820	0.800	0.800	0.800	7,500
2024-01-25	0.820	0.830	0.780	0.800	0.800	25,675
2024-01-24	0.800	0.820	0.790	0.820	0.820	18,698
2024-01-23	0.770	0.800	0.770	0.800	0.800	68,110
2024-01-22	0.810	0.810	0.760	0.780	0.780	130,900
2024-01-19	0.810	0.820	0.810	0.820	0.820	3,500
2024-01-18	0.810	0.820	0.800	0.800	0.800	36,430
2024-01-17	0.850	0.850	0.780	0.800	0.800	115,320
2024-01-16	0.870	0.870	0.830	0.830	0.830	87,241
2024-01-15	0.880	0.880	0.860	0.860	0.860	13,500
2024-01-12	0.880	0.880	0.855	0.880	0.880	29,145
2024-01-11	0.870	0.880	0.860	0.860	0.860	71,400
2024-01-10	0.870	0.870	0.855	0.870	0.870	87,878
2024-01-09	0.860	0.880	0.860	0.880	0.880	10,500
2024-01-08	0.860	0.860	0.850	0.850	0.850	14,000
2024-01-05	0.890	0.910	0.870	0.880	0.880	49,261
2024-01-04	0.850	0.890	0.850	0.880	0.880	101,710
2024-01-03	0.840	0.840	0.810	0.820	0.820	76,105
2024-01-02	0.850	0.870	0.830	0.850	0.850	62,397
2023-12-29	0.870	0.870	0.830	0.850	0.850	89,574
2023-12-28	0.900	0.910	0.870	0.870	0.870	46,628
2023-12-27	0.920	0.920	0.880	0.890	0.890	586,886
2023-12-22	0.920	0.920	0.890	0.890	0.890	200,816
2023-12-21	0.890	0.920	0.880	0.890	0.890	85,426
2023-12-20	0.900	0.910	0.870	0.880	0.880	163,897
2023-12-19	0.820	0.880	0.820	0.870	0.870	139,084
2023-12-18	0.790	0.830	0.790	0.830	0.830	122,742
2023-12-15	0.840	0.840	0.800	0.810	0.810	71,800
2023-12-14	0.830	0.880	0.830	0.830	0.830	69,700
2023-12-13	0.780	0.810	0.750	0.790	0.790	130,360
2023-12-12	0.780	0.800	0.750	0.750	0.750	105,535
2023-12-11	0.810	0.810	0.800	0.800	0.800	91,207
2023-12-08	0.830	0.830	0.810	0.820	0.820	71,525
2023-12-07	0.860	0.870	0.830	0.830	0.830	43,055
2023-12-06	0.880	0.880	0.850	0.870	0.870	113,344
2023-12-05	0.910	0.910	0.860	0.860	0.860	30,200

← NewerPage 12 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.