Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	1.140	1.180	1.110	1.170	1.170	318,198
2022-01-05	1.160	1.180	1.150	1.160	1.160	195,548
2022-01-04	1.140	1.200	1.140	1.160	1.160	153,441
2021-12-31	1.190	1.210	1.180	1.200	1.200	116,920
2021-12-30	1.130	1.210	1.130	1.210	1.210	136,892
2021-12-29	1.170	1.200	1.040	1.190	1.190	254,826
2021-12-24	1.250	1.250	1.240	1.240	1.240	9,560
2021-12-23	1.230	1.250	1.230	1.250	1.250	27,088
2021-12-22	1.240	1.250	1.220	1.250	1.250	149,842
2021-12-21	1.270	1.280	1.240	1.250	1.250	97,635
2021-12-20	1.220	1.260	1.200	1.260	1.260	42,364
2021-12-17	1.260	1.260	1.220	1.220	1.220	75,385
2021-12-16	1.230	1.260	1.230	1.250	1.250	59,729
2021-12-15	1.220	1.220	1.160	1.220	1.220	75,330
2021-12-14	1.190	1.230	1.190	1.230	1.230	97,666
2021-12-13	1.250	1.280	1.200	1.200	1.200	139,780
2021-12-10	1.280	1.280	1.250	1.250	1.250	45,976
2021-12-09	1.300	1.310	1.270	1.270	1.270	139,984
2021-12-08	1.350	1.360	1.290	1.300	1.300	262,493
2021-12-07	1.200	1.250	1.200	1.250	1.250	72,700
2021-12-06	1.210	1.220	1.160	1.190	1.190	187,801
2021-12-03	1.230	1.250	1.220	1.230	1.230	50,323
2021-12-02	1.240	1.260	1.220	1.230	1.230	61,536
2021-12-01	1.300	1.330	1.230	1.230	1.230	146,015
2021-11-30	1.270	1.300	1.250	1.300	1.300	50,077
2021-11-29	1.190	1.280	1.180	1.270	1.270	121,410
2021-11-26	1.250	1.250	1.210	1.220	1.220	121,762
2021-11-25	1.270	1.280	1.250	1.250	1.250	43,451
2021-11-24	1.230	1.280	1.230	1.280	1.280	104,870
2021-11-23	1.250	1.280	1.200	1.230	1.230	143,939
2021-11-22	1.290	1.290	1.250	1.250	1.250	88,690
2021-11-19	1.340	1.340	1.280	1.290	1.290	81,949
2021-11-18	1.380	1.380	1.340	1.340	1.340	44,832
2021-11-17	1.370	1.400	1.350	1.380	1.380	143,891
2021-11-16	1.380	1.400	1.370	1.370	1.370	50,328
2021-11-15	1.340	1.390	1.340	1.350	1.350	180,229
2021-11-12	1.340	1.370	1.330	1.370	1.370	81,571
2021-11-11	1.290	1.330	1.290	1.320	1.320	174,208
2021-11-10	1.330	1.330	1.280	1.280	1.280	156,789
2021-11-09	1.290	1.300	1.250	1.260	1.260	124,633
2021-11-08	1.260	1.290	1.260	1.290	1.290	98,319
2021-11-05	1.250	1.250	1.230	1.240	1.240	37,100
2021-11-04	1.150	1.230	1.150	1.230	1.230	97,396
2021-11-03	1.150	1.160	1.110	1.130	1.130	109,044
2021-11-02	1.190	1.190	1.140	1.150	1.150	137,435
2021-11-01	1.180	1.210	1.170	1.170	1.170	105,961
2021-10-29	1.160	1.230	1.160	1.200	1.200	217,165
2021-10-28	1.230	1.270	1.130	1.130	1.130	171,573
2021-10-27	1.300	1.310	1.220	1.230	1.230	209,131
2021-10-26	1.330	1.350	1.280	1.290	1.290	159,929
2021-10-25	1.300	1.330	1.300	1.330	1.330	77,606
2021-10-22	1.280	1.330	1.240	1.290	1.290	444,925
2021-10-21	1.280	1.280	1.230	1.250	1.250	139,664
2021-10-20	1.240	1.280	1.240	1.240	1.240	243,219
2021-10-19	1.200	1.240	1.190	1.240	1.240	225,924
2021-10-18	1.180	1.210	1.160	1.180	1.180	135,985
2021-10-15	1.160	1.180	1.110	1.140	1.140	362,237
2021-10-14	1.090	1.130	1.070	1.120	1.120	240,264

← NewerPage 21 of 21 · 1,258 trading days

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.