Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.170	1.185	1.150	1.160	1.160	284,100
2025-08-06	1.150	1.200	1.130	1.160	1.160	435,400
2025-08-05	1.090	1.140	1.070	1.130	1.130	542,600
2025-08-01	1.120	1.120	1.070	1.080	1.080	798,900
2025-07-31	1.080	1.090	1.070	1.080	1.080	701,400
2025-07-30	1.120	1.120	1.060	1.090	1.090	776,400
2025-07-29	1.110	1.125	1.110	1.110	1.110	469,600
2025-07-28	1.140	1.140	1.100	1.110	1.110	303,500
2025-07-25	1.120	1.165	1.110	1.140	1.140	706,800
2025-07-24	1.160	1.170	1.130	1.130	1.130	181,000
2025-07-23	1.200	1.200	1.155	1.170	1.170	711,600
2025-07-22	1.150	1.210	1.120	1.200	1.200	613,800
2025-07-21	1.110	1.160	1.090	1.130	1.130	1,318,900
2025-07-18	1.130	1.140	1.080	1.090	1.090	478,100
2025-07-17	1.100	1.140	1.085	1.110	1.110	735,900
2025-07-16	1.110	1.120	1.050	1.100	1.100	605,600
2025-07-15	1.120	1.130	1.070	1.080	1.080	849,800
2025-07-14	1.140	1.180	1.110	1.110	1.110	506,200
2025-07-11	1.090	1.210	1.090	1.160	1.160	3,039,600
2025-07-10	1.100	1.110	1.070	1.100	1.100	823,400
2025-07-09	1.100	1.120	1.070	1.100	1.100	655,300
2025-07-08	1.140	1.140	1.070	1.100	1.100	818,500
2025-07-07	1.190	1.190	1.120	1.140	1.140	760,500
2025-07-04	1.160	1.180	1.150	1.160	1.160	135,400
2025-07-03	1.140	1.160	1.120	1.140	1.140	391,500
2025-07-02	1.120	1.160	1.120	1.140	1.140	255,200
2025-06-30	1.090	1.150	1.090	1.140	1.140	422,400
2025-06-27	1.140	1.155	1.095	1.100	1.100	437,500
2025-06-26	1.170	1.190	1.160	1.170	1.170	283,700
2025-06-25	1.210	1.210	1.150	1.170	1.170	2,105,400
2025-06-24	1.220	1.220	1.160	1.170	1.170	478,000
2025-06-23	1.240	1.280	1.220	1.240	1.240	984,800
2025-06-20	1.240	1.270	1.230	1.240	1.240	422,500
2025-06-19	1.280	1.280	1.230	1.240	1.240	327,300
2025-06-18	1.310	1.350	1.250	1.260	1.260	1,242,800
2025-06-17	1.330	1.360	1.310	1.310	1.310	736,300
2025-06-16	1.400	1.400	1.330	1.340	1.340	1,673,200
2025-06-13	1.360	1.475	1.340	1.410	1.410	6,108,400
2025-06-12	1.280	1.380	1.260	1.340	1.340	1,364,900
2025-06-11	1.300	1.310	1.250	1.290	1.290	1,061,800
2025-06-10	1.330	1.330	1.290	1.310	1.310	2,099,800
2025-06-09	1.340	1.370	1.300	1.330	1.330	1,101,100
2025-06-06	1.410	1.420	1.330	1.370	1.370	808,100
2025-06-05	1.450	1.475	1.405	1.430	1.430	2,214,600
2025-06-04	1.430	1.460	1.400	1.430	1.430	1,550,100
2025-06-03	1.410	1.500	1.400	1.440	1.440	2,430,700
2025-06-02	1.260	1.415	1.260	1.400	1.400	3,542,900
2025-05-30	1.220	1.275	1.210	1.270	1.270	760,200
2025-05-29	1.270	1.300	1.210	1.230	1.230	1,916,200
2025-05-28	1.220	1.270	1.210	1.270	1.270	1,781,100
2025-05-27	1.190	1.235	1.190	1.220	1.220	2,116,300
2025-05-26	1.210	1.240	1.190	1.200	1.200	273,200
2025-05-23	1.170	1.210	1.170	1.200	1.200	839,700
2025-05-22	1.090	1.170	1.080	1.160	1.160	946,800
2025-05-21	1.080	1.100	1.070	1.080	1.080	424,500
2025-05-20	1.030	1.080	1.030	1.070	1.070	474,200
2025-05-16	1.030	1.040	0.990	1.020	1.020	260,600
2025-05-15	1.030	1.040	1.010	1.030	1.030	356,800
2025-05-14	1.040	1.050	1.000	1.020	1.020	700,500
2025-05-13	1.070	1.110	1.050	1.070	1.070	441,100

← NewerPage 6 of 21 · 1,257 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.