Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.350	1.350	1.280	1.290	1.290	161,908
2022-09-22	1.350	1.380	1.350	1.360	1.360	54,900
2022-09-21	1.380	1.400	1.330	1.370	1.370	91,102
2022-09-20	1.390	1.390	1.330	1.370	1.370	50,532
2022-09-19	1.340	1.380	1.340	1.370	1.370	62,184
2022-09-16	1.360	1.400	1.350	1.360	1.360	71,999
2022-09-15	1.370	1.380	1.350	1.360	1.360	48,710
2022-09-14	1.350	1.430	1.340	1.400	1.400	149,486
2022-09-13	1.400	1.460	1.320	1.350	1.350	194,881
2022-09-12	1.520	1.550	1.470	1.470	1.470	232,796
2022-09-09	1.360	1.440	1.350	1.440	1.440	55,442
2022-09-08	1.380	1.390	1.340	1.350	1.350	27,360
2022-09-07	1.350	1.350	1.310	1.340	1.340	45,400
2022-09-06	1.350	1.370	1.320	1.330	1.330	80,550
2022-09-02	1.320	1.370	1.310	1.350	1.350	45,100
2022-09-01	1.290	1.360	1.290	1.320	1.320	95,175
2022-08-31	1.390	1.390	1.360	1.360	1.360	41,850
2022-08-30	1.390	1.410	1.360	1.390	1.390	132,475
2022-08-29	1.400	1.450	1.350	1.450	1.450	198,946
2022-08-26	1.430	1.430	1.390	1.430	1.430	64,792
2022-08-25	1.385	1.430	1.370	1.430	1.430	195,286
2022-08-24	1.380	1.390	1.360	1.390	1.390	298,164
2022-08-23	1.400	1.440	1.360	1.380	1.380	119,007
2022-08-22	1.300	1.390	1.290	1.380	1.380	113,511
2022-08-19	1.380	1.380	1.340	1.350	1.350	139,856
2022-08-18	1.390	1.420	1.360	1.370	1.370	93,600
2022-08-17	1.480	1.480	1.400	1.420	1.420	89,587
2022-08-16	1.500	1.500	1.480	1.490	1.490	273,085
2022-08-15	1.530	1.530	1.460	1.500	1.500	58,166
2022-08-12	1.540	1.550	1.500	1.500	1.500	55,043
2022-08-11	1.570	1.580	1.500	1.540	1.540	125,143
2022-08-10	1.550	1.650	1.550	1.580	1.580	137,023
2022-08-09	1.540	1.580	1.500	1.580	1.580	107,025
2022-08-08	1.440	1.530	1.440	1.510	1.510	126,823
2022-08-05	1.440	1.450	1.410	1.450	1.450	71,149
2022-08-04	1.410	1.440	1.400	1.440	1.440	46,790
2022-08-03	1.440	1.440	1.400	1.400	1.400	77,480
2022-08-02	1.450	1.450	1.410	1.420	1.420	46,178
2022-07-29	1.440	1.440	1.410	1.430	1.430	26,946
2022-07-28	1.450	1.450	1.410	1.440	1.440	89,802
2022-07-27	1.400	1.430	1.400	1.420	1.420	37,100
2022-07-26	1.410	1.420	1.400	1.400	1.400	85,040
2022-07-25	1.430	1.430	1.400	1.410	1.410	16,748
2022-07-22	1.410	1.460	1.395	1.410	1.410	94,016
2022-07-21	1.420	1.440	1.400	1.400	1.400	37,600
2022-07-20	1.430	1.430	1.370	1.410	1.410	201,268
2022-07-19	1.400	1.420	1.380	1.400	1.400	125,580
2022-07-18	1.320	1.410	1.320	1.400	1.400	93,070
2022-07-15	1.280	1.330	1.265	1.330	1.330	102,009
2022-07-14	1.240	1.330	1.210	1.300	1.300	133,242
2022-07-13	1.220	1.310	1.200	1.310	1.310	71,371
2022-07-12	1.220	1.220	1.210	1.220	1.220	47,001
2022-07-11	1.230	1.250	1.200	1.220	1.220	75,826
2022-07-08	1.340	1.340	1.210	1.230	1.230	140,045
2022-07-07	1.250	1.300	1.240	1.290	1.290	115,910
2022-07-06	1.300	1.300	1.220	1.230	1.230	108,778
2022-07-05	1.300	1.310	1.220	1.290	1.290	301,528
2022-07-04	1.250	1.300	1.240	1.300	1.300	51,201
2022-06-30	1.280	1.320	1.280	1.280	1.280	49,269
2022-06-29	1.280	1.350	1.280	1.330	1.330	25,400

← NewerPage 18 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.