Orezone Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 1.280 | 1.350 | 1.280 | 1.340 | 1.340 | 163,553 |
| 2022-06-27 | 1.290 | 1.350 | 1.280 | 1.280 | 1.280 | 124,178 |
| 2022-06-24 | 1.310 | 1.350 | 1.250 | 1.300 | 1.300 | 77,128 |
| 2022-06-23 | 1.360 | 1.390 | 1.300 | 1.320 | 1.320 | 165,730 |
| 2022-06-22 | 1.320 | 1.410 | 1.320 | 1.370 | 1.370 | 47,565 |
| 2022-06-21 | 1.350 | 1.400 | 1.330 | 1.370 | 1.370 | 15,370 |
| 2022-06-20 | 1.340 | 1.380 | 1.320 | 1.350 | 1.350 | 52,539 |
| 2022-06-17 | 1.350 | 1.400 | 1.320 | 1.320 | 1.320 | 318,893 |
| 2022-06-16 | 1.360 | 1.390 | 1.320 | 1.370 | 1.370 | 74,609 |
| 2022-06-15 | 1.360 | 1.400 | 1.340 | 1.370 | 1.370 | 88,890 |
| 2022-06-14 | 1.400 | 1.440 | 1.350 | 1.380 | 1.380 | 63,212 |
| 2022-06-13 | 1.380 | 1.410 | 1.350 | 1.390 | 1.390 | 125,173 |
| 2022-06-10 | 1.370 | 1.430 | 1.360 | 1.420 | 1.420 | 117,997 |
| 2022-06-09 | 1.370 | 1.390 | 1.350 | 1.390 | 1.390 | 72,523 |
| 2022-06-08 | 1.370 | 1.390 | 1.350 | 1.360 | 1.360 | 34,001 |
| 2022-06-07 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 96,140 |
| 2022-06-06 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 58,821 |
| 2022-06-03 | 1.430 | 1.440 | 1.350 | 1.410 | 1.410 | 47,499 |
| 2022-06-02 | 1.380 | 1.450 | 1.380 | 1.440 | 1.440 | 77,757 |
| 2022-06-01 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 30,365 |
| 2022-05-31 | 1.340 | 1.370 | 1.300 | 1.360 | 1.360 | 66,658 |
| 2022-05-30 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 13,960 |
| 2022-05-27 | 1.400 | 1.400 | 1.310 | 1.360 | 1.360 | 54,850 |
| 2022-05-26 | 1.420 | 1.420 | 1.370 | 1.390 | 1.390 | 52,127 |
| 2022-05-25 | 1.360 | 1.400 | 1.350 | 1.390 | 1.390 | 71,722 |
| 2022-05-24 | 1.400 | 1.400 | 1.330 | 1.390 | 1.390 | 203,017 |
| 2022-05-20 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 56,645 |
| 2022-05-19 | 1.340 | 1.440 | 1.310 | 1.400 | 1.400 | 143,570 |
| 2022-05-18 | 1.410 | 1.410 | 1.310 | 1.330 | 1.330 | 95,804 |
| 2022-05-17 | 1.330 | 1.410 | 1.320 | 1.410 | 1.410 | 120,677 |
| 2022-05-16 | 1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 111,262 |
| 2022-05-13 | 1.210 | 1.330 | 1.210 | 1.260 | 1.260 | 211,671 |
| 2022-05-12 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 207,499 |
| 2022-05-11 | 1.370 | 1.380 | 1.300 | 1.300 | 1.300 | 211,293 |
| 2022-05-10 | 1.360 | 1.360 | 1.300 | 1.340 | 1.340 | 135,353 |
| 2022-05-09 | 1.360 | 1.390 | 1.320 | 1.350 | 1.350 | 192,627 |
| 2022-05-06 | 1.450 | 1.470 | 1.390 | 1.390 | 1.390 | 132,250 |
| 2022-05-05 | 1.500 | 1.500 | 1.420 | 1.430 | 1.430 | 173,901 |
| 2022-05-04 | 1.490 | 1.490 | 1.390 | 1.440 | 1.440 | 301,504 |
| 2022-05-03 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 53,653 |
| 2022-05-02 | 1.440 | 1.440 | 1.360 | 1.400 | 1.400 | 249,697 |
| 2022-04-29 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 84,421 |
| 2022-04-28 | 1.440 | 1.480 | 1.400 | 1.460 | 1.460 | 163,506 |
| 2022-04-27 | 1.440 | 1.460 | 1.410 | 1.420 | 1.420 | 164,216 |
| 2022-04-26 | 1.510 | 1.520 | 1.430 | 1.460 | 1.460 | 137,404 |
| 2022-04-25 | 1.560 | 1.560 | 1.450 | 1.510 | 1.510 | 252,665 |
| 2022-04-22 | 1.650 | 1.650 | 1.560 | 1.570 | 1.570 | 163,092 |
| 2022-04-21 | 1.720 | 1.720 | 1.630 | 1.640 | 1.640 | 101,764 |
| 2022-04-20 | 1.670 | 1.750 | 1.660 | 1.720 | 1.720 | 88,513 |
| 2022-04-19 | 1.700 | 1.710 | 1.650 | 1.660 | 1.660 | 76,312 |
| 2022-04-18 | 1.800 | 1.800 | 1.700 | 1.730 | 1.730 | 82,888 |
| 2022-04-14 | 1.790 | 1.800 | 1.720 | 1.770 | 1.770 | 154,007 |
| 2022-04-13 | 1.700 | 1.810 | 1.700 | 1.810 | 1.810 | 349,957 |
| 2022-04-12 | 1.720 | 1.720 | 1.630 | 1.700 | 1.700 | 82,888 |
| 2022-04-11 | 1.620 | 1.700 | 1.580 | 1.690 | 1.690 | 322,424 |
| 2022-04-08 | 1.530 | 1.610 | 1.530 | 1.600 | 1.600 | 132,952 |
| 2022-04-07 | 1.550 | 1.550 | 1.530 | 1.540 | 1.540 | 57,863 |
| 2022-04-06 | 1.580 | 1.590 | 1.540 | 1.550 | 1.550 | 71,464 |
| 2022-04-05 | 1.650 | 1.650 | 1.520 | 1.570 | 1.570 | 190,608 |
| 2022-04-04 | 1.730 | 1.740 | 1.640 | 1.660 | 1.660 | 153,194 |
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.