Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.430	1.430	1.380	1.400	1.400	731,400
2025-10-30	1.410	1.430	1.380	1.410	1.410	263,100
2025-10-29	1.420	1.430	1.380	1.400	1.400	753,900
2025-10-28	1.370	1.425	1.370	1.390	1.390	857,700
2025-10-27	1.410	1.450	1.360	1.400	1.400	1,339,200
2025-10-24	1.440	1.460	1.420	1.450	1.450	592,600
2025-10-23	1.480	1.500	1.460	1.460	1.460	412,300
2025-10-22	1.370	1.455	1.350	1.450	1.450	527,200
2025-10-21	1.460	1.510	1.390	1.420	1.420	1,305,900
2025-10-20	1.550	1.600	1.530	1.590	1.590	1,362,200
2025-10-17	1.620	1.620	1.480	1.510	1.510	1,608,500
2025-10-16	1.670	1.700	1.620	1.640	1.640	1,413,400
2025-10-15	1.640	1.670	1.610	1.650	1.650	2,239,900
2025-10-14	1.560	1.650	1.560	1.640	1.640	2,759,000
2025-10-10	1.560	1.560	1.470	1.520	1.520	2,308,000
2025-10-09	1.650	1.665	1.530	1.560	1.560	1,662,400
2025-10-08	1.600	1.680	1.600	1.660	1.660	1,290,500
2025-10-07	1.630	1.650	1.540	1.580	1.580	1,739,600
2025-10-06	1.490	1.630	1.480	1.610	1.610	3,544,600
2025-10-03	1.440	1.480	1.430	1.460	1.460	2,302,300
2025-10-02	1.480	1.480	1.405	1.430	1.430	1,940,100
2025-10-01	1.440	1.490	1.440	1.460	1.460	1,025,500
2025-09-30	1.440	1.460	1.400	1.440	1.440	890,900
2025-09-29	1.480	1.485	1.420	1.430	1.430	1,010,800
2025-09-26	1.400	1.470	1.400	1.440	1.440	561,700
2025-09-25	1.380	1.430	1.370	1.390	1.390	775,400
2025-09-24	1.380	1.400	1.360	1.390	1.390	1,550,700
2025-09-23	1.420	1.420	1.370	1.400	1.400	704,100
2025-09-22	1.340	1.425	1.325	1.390	1.390	1,760,800
2025-09-19	1.260	1.340	1.260	1.340	1.340	4,954,200
2025-09-18	1.260	1.285	1.225	1.270	1.270	643,100
2025-09-17	1.240	1.300	1.240	1.250	1.250	571,800
2025-09-16	1.280	1.300	1.240	1.240	1.240	421,800
2025-09-15	1.220	1.295	1.220	1.290	1.290	738,300
2025-09-12	1.270	1.270	1.190	1.230	1.230	6,283,700
2025-09-11	1.250	1.270	1.220	1.260	1.260	948,500
2025-09-10	1.230	1.250	1.220	1.240	1.240	390,800
2025-09-09	1.280	1.290	1.210	1.210	1.210	774,500
2025-09-08	1.250	1.295	1.210	1.280	1.280	1,387,700
2025-09-05	1.180	1.250	1.150	1.220	1.220	3,096,200
2025-09-04	1.170	1.200	1.150	1.170	1.170	881,100
2025-09-03	1.160	1.210	1.160	1.160	1.160	1,023,100
2025-09-02	1.150	1.200	1.130	1.160	1.160	2,701,400
2025-08-29	1.090	1.170	1.070	1.140	1.140	3,340,200
2025-08-28	1.150	1.180	1.060	1.120	1.120	3,365,300
2025-08-27	1.300	1.320	1.275	1.310	1.310	3,073,400
2025-08-26	1.280	1.310	1.260	1.290	1.290	972,200
2025-08-25	1.210	1.280	1.205	1.250	1.250	1,065,800
2025-08-22	1.150	1.250	1.150	1.210	1.210	1,321,400
2025-08-21	1.140	1.180	1.140	1.150	1.150	937,200
2025-08-20	1.110	1.150	1.110	1.140	1.140	302,900
2025-08-19	1.150	1.160	1.110	1.110	1.110	368,300
2025-08-18	1.180	1.200	1.135	1.150	1.150	767,200
2025-08-15	1.140	1.165	1.135	1.150	1.150	634,100
2025-08-14	1.150	1.160	1.110	1.140	1.140	622,700
2025-08-13	1.160	1.160	1.130	1.140	1.140	809,900
2025-08-12	1.130	1.160	1.120	1.150	1.150	718,200
2025-08-11	1.170	1.170	1.130	1.150	1.150	1,027,600
2025-08-08	1.200	1.200	1.145	1.160	1.160	441,300
2025-08-07	1.170	1.185	1.150	1.160	1.160	284,100

← NewerPage 5 of 21 · 1,256 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.