Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.210	1.230	1.195	1.200	1.200	127,835
2023-06-13	1.220	1.220	1.200	1.210	1.210	80,700
2023-06-12	1.210	1.220	1.200	1.220	1.220	33,899
2023-06-09	1.220	1.230	1.210	1.210	1.210	146,825
2023-06-08	1.230	1.250	1.210	1.230	1.230	88,060
2023-06-07	1.260	1.270	1.180	1.190	1.190	456,817
2023-06-06	1.300	1.300	1.250	1.250	1.250	80,645
2023-06-05	1.260	1.310	1.260	1.310	1.310	95,104
2023-06-02	1.280	1.285	1.240	1.280	1.280	118,405
2023-06-01	1.260	1.290	1.240	1.260	1.260	506,495
2023-05-31	1.250	1.290	1.250	1.270	1.270	69,650
2023-05-30	1.280	1.300	1.240	1.250	1.250	137,478
2023-05-29	1.300	1.330	1.260	1.280	1.280	133,000
2023-05-26	1.310	1.310	1.290	1.300	1.300	66,348
2023-05-25	1.330	1.330	1.300	1.310	1.310	32,279
2023-05-24	1.370	1.380	1.320	1.330	1.330	214,454
2023-05-23	1.340	1.420	1.330	1.390	1.390	243,780
2023-05-19	1.290	1.350	1.280	1.350	1.350	110,731
2023-05-18	1.290	1.305	1.270	1.290	1.290	181,284
2023-05-17	1.350	1.350	1.270	1.290	1.290	618,425
2023-05-16	1.410	1.410	1.340	1.360	1.360	134,096
2023-05-15	1.430	1.470	1.410	1.410	1.410	132,905
2023-05-12	1.490	1.490	1.380	1.410	1.410	518,450
2023-05-11	1.590	1.590	1.470	1.480	1.480	313,650
2023-05-10	1.590	1.600	1.545	1.590	1.590	164,775
2023-05-09	1.590	1.590	1.550	1.570	1.570	93,646
2023-05-08	1.590	1.620	1.570	1.580	1.580	105,947
2023-05-05	1.590	1.625	1.560	1.590	1.590	216,984
2023-05-04	1.570	1.645	1.570	1.610	1.610	288,968
2023-05-03	1.560	1.580	1.540	1.560	1.560	95,785
2023-05-02	1.470	1.580	1.450	1.560	1.560	193,600
2023-05-01	1.520	1.540	1.460	1.470	1.470	101,575
2023-04-28	1.540	1.550	1.510	1.510	1.510	169,145
2023-04-27	1.550	1.550	1.500	1.530	1.530	104,300
2023-04-26	1.550	1.565	1.540	1.550	1.550	89,511
2023-04-25	1.550	1.570	1.540	1.540	1.540	69,500
2023-04-24	1.550	1.570	1.540	1.550	1.550	67,460
2023-04-21	1.550	1.560	1.540	1.560	1.560	138,250
2023-04-20	1.560	1.600	1.560	1.560	1.560	190,400
2023-04-19	1.530	1.610	1.530	1.580	1.580	174,260
2023-04-18	1.570	1.580	1.550	1.560	1.560	251,912
2023-04-17	1.500	1.570	1.480	1.570	1.570	530,253
2023-04-14	1.530	1.530	1.480	1.500	1.500	231,730
2023-04-13	1.470	1.540	1.470	1.530	1.530	295,326
2023-04-12	1.470	1.480	1.460	1.460	1.460	115,714
2023-04-11	1.460	1.480	1.440	1.470	1.470	151,146
2023-04-10	1.420	1.480	1.390	1.470	1.470	275,842
2023-04-05	1.400	1.420	1.360	1.420	1.420	306,155
2023-04-04	1.350	1.400	1.340	1.380	1.380	128,807
2023-04-03	1.370	1.370	1.310	1.320	1.320	152,378
2023-03-31	1.350	1.400	1.350	1.350	1.350	116,735
2023-03-30	1.330	1.370	1.300	1.350	1.350	199,862
2023-03-29	1.320	1.350	1.290	1.300	1.300	195,509
2023-03-28	1.290	1.315	1.280	1.300	1.300	128,040
2023-03-27	1.240	1.270	1.230	1.270	1.270	155,232
2023-03-24	1.260	1.290	1.230	1.260	1.260	226,730
2023-03-23	1.250	1.260	1.240	1.260	1.260	299,249
2023-03-22	1.250	1.250	1.230	1.240	1.240	263,290
2023-03-21	1.260	1.270	1.220	1.270	1.270	98,981
2023-03-20	1.300	1.320	1.230	1.260	1.260	219,600

← NewerPage 15 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.