Orezone Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.980 | 2.980 | 2.840 | 2.910 | 2.910 | 4,669,700 |
| 2026-01-27 | 2.850 | 2.960 | 2.770 | 2.900 | 2.900 | 5,601,900 |
| 2026-01-26 | 2.600 | 2.910 | 2.600 | 2.780 | 2.780 | 4,019,800 |
| 2026-01-23 | 2.460 | 2.480 | 2.345 | 2.400 | 2.400 | 2,293,200 |
| 2026-01-22 | 2.330 | 2.450 | 2.300 | 2.450 | 2.450 | 1,665,700 |
| 2026-01-21 | 2.370 | 2.380 | 2.280 | 2.320 | 2.320 | 3,239,000 |
| 2026-01-20 | 2.280 | 2.345 | 2.210 | 2.340 | 2.340 | 2,689,600 |
| 2026-01-19 | 2.190 | 2.270 | 2.180 | 2.260 | 2.260 | 801,300 |
| 2026-01-16 | 2.100 | 2.180 | 2.050 | 2.170 | 2.170 | 2,802,900 |
| 2026-01-15 | 2.130 | 2.160 | 2.060 | 2.130 | 2.130 | 911,400 |
| 2026-01-14 | 2.050 | 2.140 | 2.020 | 2.120 | 2.120 | 2,022,300 |
| 2026-01-13 | 2.020 | 2.045 | 1.990 | 2.040 | 2.040 | 935,300 |
| 2026-01-12 | 2.000 | 2.030 | 1.980 | 2.000 | 2.000 | 906,900 |
| 2026-01-09 | 2.020 | 2.040 | 1.955 | 1.970 | 1.970 | 1,098,300 |
| 2026-01-08 | 1.970 | 2.030 | 1.970 | 2.030 | 2.030 | 861,000 |
| 2026-01-07 | 1.920 | 2.020 | 1.880 | 1.990 | 1.990 | 1,518,600 |
| 2026-01-06 | 1.850 | 2.000 | 1.840 | 2.000 | 2.000 | 1,927,700 |
| 2026-01-05 | 1.800 | 1.850 | 1.795 | 1.850 | 1.850 | 1,378,600 |
| 2026-01-02 | 1.800 | 1.800 | 1.700 | 1.760 | 1.760 | 781,800 |
| 2025-12-31 | 1.770 | 1.810 | 1.750 | 1.770 | 1.770 | 1,142,900 |
| 2025-12-30 | 1.790 | 1.850 | 1.750 | 1.790 | 1.790 | 885,400 |
| 2025-12-29 | 1.840 | 1.880 | 1.745 | 1.760 | 1.760 | 867,000 |
| 2025-12-24 | 1.880 | 1.880 | 1.815 | 1.850 | 1.850 | 431,700 |
| 2025-12-23 | 1.870 | 1.900 | 1.800 | 1.870 | 1.870 | 1,150,800 |
| 2025-12-22 | 1.890 | 1.920 | 1.850 | 1.870 | 1.870 | 953,500 |
| 2025-12-19 | 1.770 | 1.880 | 1.770 | 1.870 | 1.870 | 1,851,600 |
| 2025-12-18 | 1.840 | 1.850 | 1.770 | 1.790 | 1.790 | 574,300 |
| 2025-12-17 | 1.730 | 1.830 | 1.720 | 1.820 | 1.820 | 2,058,000 |
| 2025-12-16 | 1.650 | 1.730 | 1.650 | 1.710 | 1.710 | 1,451,700 |
| 2025-12-15 | 1.670 | 1.680 | 1.580 | 1.630 | 1.630 | 1,378,300 |
| 2025-12-12 | 1.710 | 1.710 | 1.595 | 1.630 | 1.630 | 2,429,600 |
| 2025-12-11 | 1.690 | 1.720 | 1.680 | 1.710 | 1.710 | 2,143,400 |
| 2025-12-10 | 1.690 | 1.710 | 1.650 | 1.690 | 1.690 | 2,076,800 |
| 2025-12-09 | 1.600 | 1.700 | 1.590 | 1.690 | 1.690 | 1,375,506 |
| 2025-12-08 | 1.690 | 1.695 | 1.625 | 1.640 | 1.640 | 1,603,201 |
| 2025-12-05 | 1.660 | 1.720 | 1.630 | 1.670 | 1.670 | 1,947,500 |
| 2025-12-04 | 1.670 | 1.690 | 1.630 | 1.650 | 1.650 | 1,238,400 |
| 2025-12-03 | 1.620 | 1.680 | 1.600 | 1.660 | 1.660 | 2,580,800 |
| 2025-12-02 | 1.610 | 1.610 | 1.560 | 1.590 | 1.590 | 2,167,500 |
| 2025-12-01 | 1.580 | 1.620 | 1.580 | 1.600 | 1.600 | 1,741,000 |
| 2025-11-28 | 1.540 | 1.610 | 1.535 | 1.610 | 1.610 | 972,900 |
| 2025-11-27 | 1.530 | 1.530 | 1.515 | 1.530 | 1.530 | 186,100 |
| 2025-11-26 | 1.480 | 1.530 | 1.480 | 1.520 | 1.520 | 1,268,400 |
| 2025-11-25 | 1.430 | 1.520 | 1.390 | 1.490 | 1.490 | 2,984,800 |
| 2025-11-24 | 1.270 | 1.400 | 1.270 | 1.400 | 1.400 | 581,900 |
| 2025-11-21 | 1.280 | 1.310 | 1.250 | 1.250 | 1.250 | 474,500 |
| 2025-11-20 | 1.320 | 1.370 | 1.280 | 1.290 | 1.290 | 1,071,900 |
| 2025-11-19 | 1.350 | 1.380 | 1.310 | 1.330 | 1.330 | 996,500 |
| 2025-11-18 | 1.320 | 1.345 | 1.300 | 1.300 | 1.300 | 254,000 |
| 2025-11-17 | 1.350 | 1.390 | 1.300 | 1.310 | 1.310 | 917,400 |
| 2025-11-14 | 1.380 | 1.400 | 1.330 | 1.360 | 1.360 | 1,249,900 |
| 2025-11-13 | 1.480 | 1.490 | 1.390 | 1.430 | 1.430 | 2,030,700 |
| 2025-11-12 | 1.430 | 1.490 | 1.400 | 1.470 | 1.470 | 1,252,400 |
| 2025-11-11 | 1.420 | 1.430 | 1.360 | 1.420 | 1.420 | 728,300 |
| 2025-11-10 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 418,800 |
| 2025-11-07 | 1.340 | 1.345 | 1.290 | 1.330 | 1.330 | 544,000 |
| 2025-11-06 | 1.360 | 1.370 | 1.300 | 1.310 | 1.310 | 244,500 |
| 2025-11-05 | 1.340 | 1.370 | 1.300 | 1.340 | 1.340 | 2,295,900 |
| 2025-11-04 | 1.360 | 1.380 | 1.310 | 1.340 | 1.340 | 1,176,800 |
| 2025-11-03 | 1.410 | 1.450 | 1.390 | 1.390 | 1.390 | 360,900 |
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.