Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.070	1.080	1.040	1.060	1.060	580,700
2025-05-09	1.090	1.150	1.070	1.110	1.110	1,340,600
2025-05-08	1.140	1.140	1.070	1.080	1.080	305,400
2025-05-07	1.170	1.170	1.120	1.140	1.140	398,800
2025-05-06	1.150	1.190	1.145	1.190	1.190	1,597,900
2025-05-05	1.100	1.165	1.100	1.130	1.130	1,025,300
2025-05-02	1.120	1.120	1.075	1.100	1.100	550,900
2025-05-01	1.060	1.100	1.050	1.080	1.080	1,290,600
2025-04-30	1.070	1.120	1.070	1.110	1.110	689,900
2025-04-29	1.170	1.180	1.080	1.100	1.100	744,300
2025-04-28	1.170	1.200	1.160	1.170	1.170	761,211
2025-04-25	1.190	1.200	1.150	1.170	1.170	416,577
2025-04-24	1.220	1.290	1.185	1.220	1.220	2,529,977
2025-04-23	1.180	1.210	1.120	1.200	1.200	1,094,106
2025-04-22	1.320	1.320	1.195	1.200	1.200	903,324
2025-04-21	1.370	1.370	1.280	1.320	1.320	1,383,661
2025-04-17	1.260	1.320	1.220	1.310	1.310	2,162,422
2025-04-16	1.230	1.330	1.220	1.260	1.260	4,016,889
2025-04-15	1.160	1.210	1.090	1.160	1.160	1,446,759
2025-04-14	1.100	1.170	1.030	1.150	1.150	1,721,063
2025-04-11	1.000	1.150	0.990	1.090	1.090	1,478,167
2025-04-10	0.840	0.950	0.820	0.950	0.950	1,401,992
2025-04-09	0.790	0.840	0.790	0.820	0.820	804,055
2025-04-08	0.840	0.840	0.750	0.750	0.750	856,001
2025-04-07	0.780	0.840	0.760	0.790	0.790	445,444
2025-04-04	0.860	0.890	0.780	0.790	0.790	1,087,415
2025-04-03	0.880	0.940	0.860	0.890	0.890	377,171
2025-04-02	0.940	0.940	0.890	0.920	0.920	326,331
2025-04-01	0.970	0.970	0.920	0.940	0.940	548,264
2025-03-31	1.010	1.010	0.950	0.980	0.980	501,814
2025-03-28	1.020	1.040	0.970	1.000	1.000	526,997
2025-03-27	0.960	1.040	0.930	1.040	1.040	1,284,030
2025-03-26	0.950	0.960	0.930	0.950	0.950	127,071
2025-03-25	0.900	0.960	0.900	0.950	0.950	442,521
2025-03-24	0.890	0.900	0.880	0.880	0.880	166,420
2025-03-21	0.950	0.950	0.860	0.900	0.900	279,625
2025-03-20	0.990	0.990	0.930	0.930	0.930	629,852
2025-03-19	0.980	1.000	0.960	0.990	0.990	420,732
2025-03-18	0.930	1.000	0.900	0.980	0.980	1,035,313
2025-03-17	0.900	0.940	0.870	0.910	0.910	686,643
2025-03-14	0.840	0.890	0.820	0.890	0.890	460,233
2025-03-13	0.830	0.860	0.820	0.840	0.840	1,755,245
2025-03-12	0.810	0.840	0.810	0.830	0.830	1,449,106
2025-03-11	0.820	0.830	0.800	0.820	0.820	668,675
2025-03-10	0.820	0.830	0.820	0.820	0.820	548,878
2025-03-07	0.830	0.830	0.820	0.820	0.820	330,250
2025-03-06	0.830	0.830	0.820	0.820	0.820	36,400
2025-03-05	0.830	0.840	0.820	0.820	0.820	64,710
2025-03-04	0.820	0.860	0.820	0.820	0.820	992,073
2025-03-03	0.830	0.840	0.820	0.830	0.830	567,955
2025-02-28	0.820	0.830	0.820	0.820	0.820	268,006
2025-02-27	0.820	0.830	0.820	0.830	0.830	487,007
2025-02-26	0.820	0.830	0.820	0.820	0.820	366,943
2025-02-25	0.820	0.830	0.820	0.820	0.820	1,237,203
2025-02-24	0.850	0.850	0.820	0.820	0.820	1,207,390
2025-02-21	0.920	0.920	0.890	0.900	0.900	662,622
2025-02-20	0.900	0.910	0.890	0.900	0.900	2,069,878
2025-02-19	0.910	0.920	0.880	0.900	0.900	231,283
2025-02-18	0.860	0.900	0.840	0.900	0.900	547,184
2025-02-14	0.880	0.890	0.840	0.860	0.860	253,836

← NewerPage 7 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.