Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.300	1.340	1.280	1.330	1.330	185,600
2023-03-16	1.270	1.290	1.270	1.290	1.290	115,550
2023-03-15	1.350	1.350	1.260	1.270	1.270	72,477
2023-03-14	1.290	1.360	1.290	1.360	1.360	233,368
2023-03-13	1.290	1.310	1.230	1.280	1.280	508,760
2023-03-10	1.270	1.290	1.230	1.270	1.270	228,351
2023-03-09	1.260	1.310	1.260	1.300	1.300	33,255
2023-03-08	1.280	1.290	1.260	1.260	1.260	83,847
2023-03-07	1.280	1.300	1.280	1.290	1.290	44,105
2023-03-06	1.330	1.360	1.285	1.290	1.290	63,627
2023-03-03	1.330	1.370	1.310	1.350	1.350	72,879
2023-03-02	1.270	1.350	1.270	1.350	1.350	50,101
2023-03-01	1.250	1.330	1.250	1.330	1.330	79,247
2023-02-28	1.270	1.270	1.230	1.270	1.270	195,657
2023-02-27	1.250	1.300	1.240	1.250	1.250	264,510
2023-02-24	1.290	1.300	1.250	1.270	1.270	184,915
2023-02-23	1.300	1.300	1.300	1.300	1.300	4,735
2023-02-22	1.250	1.330	1.250	1.300	1.300	166,100
2023-02-21	1.280	1.280	1.230	1.270	1.270	141,962
2023-02-17	1.300	1.310	1.270	1.280	1.280	239,500
2023-02-16	1.340	1.340	1.260	1.325	1.325	189,672
2023-02-15	1.320	1.350	1.250	1.340	1.340	489,372
2023-02-14	1.320	1.370	1.310	1.370	1.370	166,186
2023-02-13	1.290	1.330	1.270	1.320	1.320	285,554
2023-02-10	1.290	1.310	1.230	1.290	1.290	342,722
2023-02-09	1.300	1.330	1.285	1.310	1.310	134,001
2023-02-08	1.320	1.340	1.250	1.320	1.320	493,120
2023-02-07	1.350	1.350	1.290	1.320	1.320	129,298
2023-02-06	1.360	1.360	1.300	1.350	1.350	215,443
2023-02-03	1.360	1.390	1.310	1.370	1.370	225,100
2023-02-02	1.440	1.450	1.350	1.350	1.350	473,397
2023-02-01	1.390	1.470	1.390	1.470	1.470	124,879
2023-01-31	1.380	1.450	1.380	1.400	1.400	333,056
2023-01-30	1.400	1.400	1.350	1.390	1.390	390,403
2023-01-27	1.350	1.430	1.350	1.420	1.420	301,323
2023-01-26	1.370	1.400	1.340	1.350	1.350	433,977
2023-01-25	1.370	1.410	1.370	1.380	1.380	369,869
2023-01-24	1.370	1.420	1.350	1.380	1.380	310,269
2023-01-23	1.400	1.400	1.340	1.340	1.340	411,991
2023-01-20	1.350	1.410	1.340	1.380	1.380	418,021
2023-01-19	1.280	1.360	1.280	1.360	1.360	511,501
2023-01-18	1.310	1.320	1.250	1.260	1.260	285,640
2023-01-17	1.340	1.340	1.300	1.310	1.310	94,800
2023-01-16	1.340	1.340	1.310	1.330	1.330	224,802
2023-01-13	1.350	1.370	1.330	1.370	1.370	467,810
2023-01-12	1.370	1.380	1.330	1.350	1.350	307,231
2023-01-11	1.330	1.360	1.310	1.360	1.360	514,314
2023-01-10	1.300	1.320	1.280	1.310	1.310	588,668
2023-01-09	1.240	1.270	1.240	1.260	1.260	514,289
2023-01-06	1.190	1.250	1.180	1.240	1.240	249,491
2023-01-05	1.200	1.200	1.160	1.195	1.195	134,720
2023-01-04	1.230	1.260	1.180	1.190	1.190	430,327
2023-01-03	1.270	1.300	1.170	1.180	1.180	499,561
2022-12-30	1.230	1.260	1.210	1.260	1.260	147,320
2022-12-29	1.230	1.250	1.210	1.230	1.230	136,200
2022-12-28	1.230	1.260	1.220	1.230	1.230	146,006
2022-12-23	1.220	1.250	1.200	1.250	1.250	461,390
2022-12-22	1.210	1.230	1.180	1.230	1.230	199,560
2022-12-21	1.220	1.260	1.200	1.210	1.210	208,110
2022-12-20	1.110	1.210	1.110	1.210	1.210	349,108

← NewerPage 16 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.