Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.950	0.950	0.890	0.910	0.910	131,116
2023-12-01	0.890	0.940	0.890	0.940	0.940	214,138
2023-11-30	0.860	0.900	0.830	0.895	0.895	122,391
2023-11-29	0.880	0.890	0.850	0.850	0.850	98,934
2023-11-28	0.830	0.870	0.820	0.870	0.870	121,903
2023-11-27	0.800	0.830	0.790	0.830	0.830	93,192
2023-11-24	0.810	0.810	0.800	0.800	0.800	9,300
2023-11-23	0.800	0.810	0.800	0.810	0.810	41,500
2023-11-22	0.790	0.820	0.790	0.810	0.810	169,973
2023-11-21	0.780	0.800	0.780	0.790	0.790	41,050
2023-11-20	0.790	0.790	0.750	0.750	0.750	84,633
2023-11-17	0.790	0.800	0.780	0.800	0.800	31,400
2023-11-16	0.770	0.800	0.770	0.790	0.790	44,484
2023-11-15	0.750	0.760	0.670	0.750	0.750	1,396,308
2023-11-14	0.730	0.770	0.730	0.740	0.740	357,935
2023-11-13	0.790	0.810	0.730	0.730	0.730	221,338
2023-11-10	0.820	0.820	0.770	0.770	0.770	92,395
2023-11-09	0.850	0.850	0.810	0.810	0.810	152,091
2023-11-08	0.860	0.860	0.840	0.850	0.850	34,757
2023-11-07	0.870	0.870	0.840	0.860	0.860	22,205
2023-11-06	0.880	0.880	0.870	0.870	0.870	33,118
2023-11-03	0.860	0.900	0.860	0.880	0.880	43,335
2023-11-02	0.860	0.860	0.850	0.850	0.850	21,204
2023-11-01	0.850	0.860	0.850	0.860	0.860	4,000
2023-10-31	0.880	0.880	0.840	0.860	0.860	88,090
2023-10-30	0.910	0.930	0.870	0.880	0.880	138,569
2023-10-27	0.840	0.910	0.830	0.910	0.910	207,680
2023-10-26	0.850	0.850	0.830	0.830	0.830	105,575
2023-10-25	0.850	0.870	0.850	0.870	0.870	43,157
2023-10-24	0.850	0.880	0.850	0.880	0.880	178,966
2023-10-23	0.860	0.860	0.840	0.850	0.850	77,484
2023-10-20	0.870	0.900	0.860	0.870	0.870	154,008
2023-10-19	0.890	0.890	0.870	0.870	0.870	23,800
2023-10-18	0.900	0.900	0.890	0.890	0.890	68,511
2023-10-17	0.880	0.880	0.860	0.870	0.870	45,449
2023-10-16	0.910	0.910	0.880	0.890	0.890	12,793
2023-10-13	0.920	0.920	0.880	0.900	0.900	278,188
2023-10-12	0.920	0.920	0.870	0.870	0.870	78,773
2023-10-11	0.920	0.920	0.920	0.920	0.920	1,615
2023-10-10	0.920	0.970	0.920	0.920	0.920	51,115
2023-10-06	0.860	0.940	0.860	0.910	0.910	47,672
2023-10-05	0.880	0.890	0.870	0.870	0.870	22,882
2023-10-04	0.870	0.870	0.840	0.840	0.840	82,801
2023-10-03	0.900	0.900	0.850	0.870	0.870	51,195
2023-10-02	0.890	0.890	0.830	0.870	0.870	47,847
2023-09-29	0.860	0.890	0.800	0.870	0.870	169,321
2023-09-28	0.850	0.870	0.800	0.850	0.850	132,363
2023-09-27	0.880	0.900	0.850	0.860	0.860	207,030
2023-09-26	0.890	0.900	0.860	0.890	0.890	75,603
2023-09-25	0.930	0.930	0.880	0.900	0.900	73,957
2023-09-22	0.910	0.950	0.910	0.950	0.950	63,300
2023-09-21	0.940	0.940	0.910	0.930	0.930	42,288
2023-09-20	0.980	0.980	0.950	0.950	0.950	345,064
2023-09-19	0.980	1.000	0.980	0.980	0.980	24,500
2023-09-18	1.030	1.030	0.990	0.990	0.990	106,813
2023-09-15	1.000	1.030	1.000	1.010	1.010	63,613
2023-09-14	0.950	0.990	0.950	0.970	0.970	58,064
2023-09-13	0.940	0.960	0.930	0.930	0.930	37,005
2023-09-12	0.940	0.940	0.910	0.930	0.930	7,207
2023-09-11	0.910	0.950	0.910	0.940	0.940	175,968

← NewerPage 13 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.