Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	1.600	1.710	1.600	1.710	1.710	298,681
2022-03-31	1.590	1.620	1.570	1.620	1.620	91,058
2022-03-30	1.560	1.590	1.540	1.570	1.570	129,851
2022-03-29	1.550	1.590	1.540	1.590	1.590	77,741
2022-03-28	1.550	1.560	1.550	1.550	1.550	122,847
2022-03-25	1.600	1.610	1.550	1.590	1.590	430,220
2022-03-24	1.600	1.610	1.560	1.600	1.600	173,013
2022-03-23	1.520	1.600	1.500	1.600	1.600	322,229
2022-03-22	1.540	1.550	1.500	1.540	1.540	174,382
2022-03-21	1.580	1.630	1.550	1.580	1.580	236,266
2022-03-18	1.650	1.650	1.600	1.600	1.600	58,778
2022-03-17	1.570	1.670	1.560	1.670	1.670	491,259
2022-03-16	1.580	1.580	1.470	1.530	1.530	59,106
2022-03-15	1.480	1.560	1.460	1.540	1.540	181,665
2022-03-14	1.550	1.570	1.490	1.500	1.500	280,986
2022-03-11	1.600	1.600	1.560	1.580	1.580	201,044
2022-03-10	1.500	1.620	1.500	1.620	1.620	399,927
2022-03-09	1.500	1.550	1.470	1.500	1.500	309,367
2022-03-08	1.490	1.620	1.490	1.560	1.560	619,800
2022-03-07	1.430	1.490	1.430	1.480	1.480	589,623
2022-03-04	1.350	1.430	1.340	1.420	1.420	527,496
2022-03-03	1.350	1.350	1.300	1.350	1.350	95,131
2022-03-02	1.420	1.420	1.340	1.350	1.350	226,042
2022-03-01	1.360	1.400	1.360	1.400	1.400	209,704
2022-02-28	1.370	1.380	1.340	1.370	1.370	144,655
2022-02-25	1.280	1.320	1.240	1.320	1.320	143,666
2022-02-24	1.310	1.320	1.260	1.300	1.300	443,257
2022-02-23	1.280	1.300	1.230	1.270	1.270	193,886
2022-02-22	1.380	1.380	1.240	1.260	1.260	172,449
2022-02-18	1.380	1.380	1.340	1.340	1.340	118,120
2022-02-17	1.290	1.380	1.260	1.370	1.370	579,802
2022-02-16	1.240	1.290	1.240	1.280	1.280	74,421
2022-02-15	1.250	1.280	1.240	1.260	1.260	388,446
2022-02-14	1.300	1.300	1.260	1.290	1.290	46,947
2022-02-11	1.210	1.280	1.200	1.250	1.250	154,361
2022-02-10	1.230	1.250	1.190	1.210	1.210	78,706
2022-02-09	1.240	1.240	1.210	1.210	1.210	24,984
2022-02-08	1.160	1.230	1.160	1.220	1.220	47,397
2022-02-07	1.150	1.170	1.120	1.160	1.160	245,953
2022-02-04	1.150	1.160	1.130	1.150	1.150	80,899
2022-02-03	1.160	1.160	1.140	1.150	1.150	52,602
2022-02-02	1.190	1.230	1.180	1.180	1.180	96,012
2022-02-01	1.180	1.180	1.120	1.160	1.160	167,438
2022-01-31	1.200	1.210	1.150	1.180	1.180	116,998
2022-01-28	1.130	1.170	1.120	1.160	1.160	82,873
2022-01-27	1.180	1.200	1.140	1.140	1.140	78,603
2022-01-26	1.210	1.260	1.160	1.170	1.170	86,941
2022-01-25	1.210	1.250	1.160	1.230	1.230	304,610
2022-01-24	1.180	1.250	1.170	1.250	1.250	308,270
2022-01-21	1.340	1.340	1.280	1.290	1.290	258,943
2022-01-20	1.280	1.360	1.280	1.360	1.360	254,650
2022-01-19	1.230	1.340	1.220	1.310	1.310	299,567
2022-01-18	1.230	1.230	1.210	1.230	1.230	81,777
2022-01-17	1.230	1.230	1.200	1.220	1.220	30,190
2022-01-14	1.230	1.230	1.170	1.180	1.180	127,500
2022-01-13	1.240	1.250	1.210	1.230	1.230	200,765
2022-01-12	1.200	1.240	1.190	1.240	1.240	154,847
2022-01-11	1.180	1.200	1.160	1.190	1.190	61,924
2022-01-10	1.150	1.160	1.120	1.160	1.160	61,375
2022-01-07	1.130	1.200	1.130	1.170	1.170	129,504

← NewerPage 20 of 21 · 1,258 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.