Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.200	1.200	1.130	1.130	1.130	143,716
2022-12-16	1.200	1.240	1.180	1.220	1.220	79,400
2022-12-15	1.220	1.220	1.150	1.190	1.190	148,075
2022-12-14	1.200	1.220	1.190	1.220	1.220	63,323
2022-12-13	1.250	1.250	1.210	1.210	1.210	78,900
2022-12-12	1.240	1.240	1.200	1.210	1.210	92,100
2022-12-09	1.240	1.250	1.230	1.250	1.250	54,200
2022-12-08	1.220	1.260	1.200	1.210	1.210	50,690
2022-12-07	1.250	1.260	1.210	1.230	1.230	191,899
2022-12-06	1.250	1.260	1.190	1.200	1.200	102,403
2022-12-05	1.350	1.350	1.250	1.250	1.250	141,586
2022-12-02	1.280	1.330	1.270	1.330	1.330	79,463
2022-12-01	1.330	1.370	1.250	1.320	1.320	638,469
2022-11-30	1.250	1.280	1.220	1.270	1.270	100,602
2022-11-29	1.200	1.260	1.200	1.250	1.250	62,389
2022-11-28	1.270	1.280	1.200	1.210	1.210	109,005
2022-11-25	1.300	1.310	1.270	1.290	1.290	139,883
2022-11-24	1.260	1.310	1.260	1.310	1.310	185,743
2022-11-23	1.260	1.260	1.200	1.240	1.240	30,700
2022-11-22	1.190	1.260	1.190	1.260	1.260	108,366
2022-11-21	1.250	1.250	1.170	1.170	1.170	88,700
2022-11-18	1.260	1.260	1.200	1.210	1.210	94,150
2022-11-17	1.220	1.270	1.210	1.270	1.270	43,700
2022-11-16	1.250	1.270	1.220	1.240	1.240	63,169
2022-11-15	1.270	1.310	1.220	1.230	1.230	90,338
2022-11-14	1.240	1.280	1.210	1.280	1.280	179,943
2022-11-11	1.240	1.260	1.220	1.240	1.240	72,782
2022-11-10	1.220	1.270	1.220	1.240	1.240	163,457
2022-11-09	1.230	1.250	1.120	1.150	1.150	60,585
2022-11-08	1.250	1.250	1.170	1.230	1.230	96,607
2022-11-07	1.200	1.210	1.150	1.170	1.170	28,087
2022-11-04	1.120	1.190	1.100	1.170	1.170	55,862
2022-11-03	1.120	1.120	1.075	1.090	1.090	73,172
2022-11-02	1.200	1.200	1.110	1.110	1.110	26,951
2022-11-01	1.160	1.200	1.160	1.200	1.200	46,333
2022-10-31	1.100	1.160	1.090	1.160	1.160	156,225
2022-10-28	1.080	1.100	1.060	1.100	1.100	152,650
2022-10-27	1.100	1.120	1.090	1.090	1.090	110,087
2022-10-26	1.100	1.130	1.090	1.100	1.100	109,366
2022-10-25	1.140	1.140	1.080	1.100	1.100	113,833
2022-10-24	1.140	1.160	1.100	1.110	1.110	73,018
2022-10-21	1.110	1.150	1.110	1.130	1.130	254,217
2022-10-20	1.170	1.170	1.120	1.140	1.140	79,426
2022-10-19	1.130	1.190	1.090	1.150	1.150	267,742
2022-10-18	1.160	1.170	1.110	1.120	1.120	327,374
2022-10-17	1.190	1.190	1.160	1.180	1.180	91,277
2022-10-14	1.220	1.220	1.170	1.210	1.210	113,005
2022-10-13	1.240	1.260	1.210	1.240	1.240	174,776
2022-10-12	1.240	1.280	1.240	1.250	1.250	129,196
2022-10-11	1.310	1.325	1.250	1.250	1.250	97,397
2022-10-07	1.340	1.350	1.320	1.340	1.340	100,578
2022-10-06	1.340	1.370	1.340	1.370	1.370	128,361
2022-10-05	1.340	1.360	1.320	1.360	1.360	119,350
2022-10-04	1.320	1.370	1.320	1.370	1.370	85,530
2022-10-03	1.310	1.380	1.300	1.320	1.320	257,941
2022-09-30	1.400	1.400	1.360	1.380	1.380	281,207
2022-09-29	1.300	1.390	1.280	1.380	1.380	66,830
2022-09-28	1.250	1.330	1.250	1.300	1.300	130,396
2022-09-27	1.250	1.280	1.240	1.250	1.250	83,781
2022-09-26	1.270	1.270	1.210	1.240	1.240	218,947

← NewerPage 17 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.