Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.250	2.320	2.215	2.310	2.310	1,128,300
2026-07-20	2.150	2.240	2.150	2.210	2.210	876,800
2026-07-17	2.050	2.150	2.000	2.110	2.110	770,600
2026-07-16	2.180	2.190	2.055	2.100	2.100	1,111,800
2026-07-15	2.300	2.330	2.185	2.230	2.230	1,123,300
2026-07-14	2.350	2.400	2.310	2.310	2.310	1,100,300
2026-07-13	2.270	2.300	2.230	2.280	2.280	761,100
2026-07-10	2.330	2.340	2.260	2.320	2.320	750,800
2026-07-09	2.300	2.400	2.300	2.370	2.370	1,393,800
2026-07-08	2.300	2.340	2.160	2.240	2.240	853,700
2026-07-07	2.500	2.500	2.330	2.350	2.350	796,000
2026-07-06	2.530	2.560	2.430	2.530	2.530	1,148,100
2026-07-03	2.500	2.545	2.490	2.540	2.540	426,200
2026-07-02	2.340	2.500	2.340	2.470	2.470	953,600
2026-06-30	2.300	2.320	2.260	2.260	2.260	377,100
2026-06-29	2.290	2.350	2.205	2.330	2.330	692,100
2026-06-26	2.220	2.350	2.220	2.310	2.310	647,700
2026-06-25	2.200	2.250	2.130	2.210	2.210	1,012,300
2026-06-24	2.170	2.250	2.105	2.180	2.180	1,329,900
2026-06-23	2.350	2.380	2.265	2.290	2.290	1,753,400
2026-06-22	2.380	2.470	2.350	2.450	2.450	427,500
2026-06-19	2.340	2.400	2.300	2.370	2.370	4,626,800
2026-06-18	2.510	2.590	2.375	2.430	2.430	1,325,400
2026-06-17	2.590	2.710	2.500	2.510	2.510	1,508,600
2026-06-16	2.450	2.640	2.440	2.590	2.590	1,389,300
2026-06-15	2.400	2.490	2.400	2.400	2.400	752,200
2026-06-12	2.230	2.280	2.190	2.250	2.250	2,173,400
2026-06-11	2.170	2.290	2.140	2.210	2.210	1,963,800
2026-06-10	2.200	2.280	2.130	2.140	2.140	1,611,300
2026-06-09	2.420	2.430	2.180	2.290	2.290	1,214,300
2026-06-08	2.380	2.490	2.330	2.410	2.410	1,132,400
2026-06-05	2.570	2.600	2.305	2.370	2.370	2,173,100
2026-06-04	2.600	2.680	2.590	2.650	2.650	1,473,700
2026-06-03	2.570	2.650	2.530	2.610	2.610	1,307,400
2026-06-02	2.620	2.675	2.510	2.630	2.630	1,980,500
2026-06-01	2.520	2.610	2.460	2.590	2.590	1,394,100
2026-05-29	2.410	2.530	2.400	2.520	2.520	2,787,000
2026-05-28	2.340	2.480	2.320	2.440	2.440	581,600
2026-05-27	2.400	2.480	2.370	2.390	2.390	810,900
2026-05-26	2.410	2.480	2.410	2.450	2.450	942,000
2026-05-25	2.420	2.480	2.420	2.470	2.470	209,700
2026-05-22	2.330	2.395	2.290	2.360	2.360	437,400
2026-05-21	2.290	2.365	2.250	2.320	2.320	689,700
2026-05-20	2.310	2.350	2.230	2.330	2.330	3,034,300
2026-05-19	2.310	2.340	2.210	2.280	2.280	1,141,200
2026-05-15	2.410	2.410	2.320	2.360	2.360	987,900
2026-05-14	2.500	2.580	2.495	2.520	2.520	2,030,700
2026-05-13	2.380	2.535	2.380	2.500	2.500	697,200
2026-05-12	2.300	2.430	2.270	2.430	2.430	1,349,800
2026-05-11	2.250	2.340	2.220	2.330	2.330	2,300,200
2026-05-08	2.200	2.255	2.150	2.220	2.220	1,488,700
2026-05-07	2.250	2.325	2.150	2.170	2.170	1,901,400
2026-05-06	2.090	2.220	2.080	2.190	2.190	2,100,900
2026-05-05	1.970	2.030	1.970	2.010	2.010	730,800
2026-05-04	1.980	2.030	1.930	1.950	1.950	1,058,700
2026-05-01	2.030	2.070	1.990	2.000	2.000	696,300
2026-04-30	2.040	2.085	2.020	2.030	2.030	1,167,400
2026-04-29	2.050	2.070	1.980	1.990	1.990	1,018,400
2026-04-28	2.130	2.170	2.030	2.080	2.080	1,405,400
2026-04-27	2.250	2.250	2.160	2.190	2.190	838,100

← NewerPage 2 of 5 · 250 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.