Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.910	0.950	0.910	0.940	0.940	175,968
2023-09-08	0.920	0.930	0.890	0.900	0.900	45,316
2023-09-07	0.920	0.940	0.920	0.930	0.930	39,363
2023-09-06	0.920	0.970	0.920	0.950	0.950	50,410
2023-09-05	0.950	0.950	0.940	0.940	0.940	46,820
2023-09-01	0.940	0.980	0.940	0.950	0.950	449,818
2023-08-31	0.950	0.950	0.930	0.940	0.940	24,101
2023-08-30	0.940	0.950	0.930	0.950	0.950	43,919
2023-08-29	0.950	0.960	0.920	0.950	0.950	175,225
2023-08-28	0.940	0.960	0.940	0.940	0.940	52,900
2023-08-25	0.930	0.960	0.930	0.950	0.950	58,141
2023-08-24	0.920	0.950	0.920	0.950	0.950	69,418
2023-08-23	0.920	0.920	0.900	0.900	0.900	189,651
2023-08-22	0.910	0.930	0.900	0.920	0.920	179,935
2023-08-21	0.910	0.910	0.860	0.890	0.890	156,216
2023-08-18	0.830	0.910	0.830	0.910	0.910	468,793
2023-08-17	0.890	0.890	0.820	0.840	0.840	824,650
2023-08-16	0.890	0.900	0.860	0.890	0.890	463,615
2023-08-15	0.940	0.950	0.900	0.900	0.900	251,482
2023-08-14	0.980	0.980	0.930	0.940	0.940	348,118
2023-08-11	1.020	1.020	0.990	0.990	0.990	119,596
2023-08-10	1.050	1.060	0.990	1.010	1.010	394,805
2023-08-09	1.080	1.100	1.050	1.060	1.060	137,831
2023-08-08	1.070	1.110	1.050	1.110	1.110	141,520
2023-08-04	1.080	1.110	1.060	1.090	1.090	238,629
2023-08-03	1.100	1.100	1.050	1.070	1.070	100,232
2023-08-02	1.090	1.090	1.050	1.090	1.090	168,030
2023-08-01	1.160	1.170	1.020	1.100	1.100	685,469
2023-07-31	1.160	1.190	1.150	1.190	1.190	264,108
2023-07-28	1.200	1.210	1.130	1.190	1.190	325,414
2023-07-27	1.240	1.240	1.170	1.200	1.200	130,118
2023-07-26	1.230	1.250	1.230	1.230	1.230	50,601
2023-07-25	1.250	1.250	1.190	1.230	1.230	213,315
2023-07-24	1.240	1.260	1.220	1.250	1.250	88,601
2023-07-21	1.270	1.270	1.230	1.250	1.250	90,062
2023-07-20	1.290	1.290	1.240	1.250	1.250	130,445
2023-07-19	1.300	1.300	1.280	1.300	1.300	146,198
2023-07-18	1.270	1.300	1.270	1.280	1.280	153,120
2023-07-17	1.290	1.290	1.270	1.280	1.280	11,700
2023-07-14	1.300	1.300	1.280	1.290	1.290	38,287
2023-07-13	1.280	1.300	1.270	1.290	1.290	206,784
2023-07-12	1.270	1.320	1.270	1.280	1.280	146,489
2023-07-11	1.290	1.290	1.260	1.260	1.260	113,900
2023-07-10	1.280	1.290	1.270	1.290	1.290	251,866
2023-07-07	1.260	1.290	1.240	1.280	1.280	128,354
2023-07-06	1.280	1.280	1.250	1.260	1.260	29,431
2023-07-05	1.290	1.290	1.280	1.290	1.290	14,351
2023-07-04	1.270	1.300	1.260	1.300	1.300	66,443
2023-06-30	1.250	1.280	1.240	1.260	1.260	64,000
2023-06-29	1.240	1.280	1.230	1.240	1.240	119,687
2023-06-28	1.250	1.260	1.240	1.260	1.260	136,444
2023-06-27	1.290	1.290	1.250	1.260	1.260	513,250
2023-06-26	1.290	1.300	1.270	1.290	1.290	39,963
2023-06-23	1.280	1.310	1.260	1.260	1.260	137,200
2023-06-22	1.310	1.310	1.260	1.290	1.290	103,431
2023-06-21	1.280	1.310	1.275	1.310	1.310	117,550
2023-06-20	1.290	1.290	1.260	1.290	1.290	159,276
2023-06-19	1.270	1.290	1.250	1.285	1.285	192,946
2023-06-16	1.290	1.290	1.260	1.270	1.270	74,153
2023-06-15	1.200	1.290	1.200	1.290	1.290	255,766

← NewerPage 14 of 21 · 1,254 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.