Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.900	0.920	0.870	0.890	0.890	249,476
2025-02-12	0.850	0.890	0.840	0.890	0.890	230,791
2025-02-11	0.840	0.860	0.840	0.860	0.860	84,500
2025-02-10	0.840	0.860	0.820	0.860	0.860	221,991
2025-02-07	0.840	0.840	0.800	0.800	0.800	277,155
2025-02-06	0.810	0.840	0.790	0.810	0.810	351,165
2025-02-05	0.720	0.800	0.720	0.790	0.790	418,760
2025-02-04	0.730	0.740	0.730	0.740	0.740	37,942
2025-02-03	0.720	0.730	0.690	0.730	0.730	90,571
2025-01-31	0.740	0.750	0.710	0.730	0.730	235,373
2025-01-30	0.700	0.740	0.690	0.740	0.740	377,021
2025-01-29	0.680	0.700	0.680	0.700	0.700	44,006
2025-01-28	0.670	0.690	0.660	0.690	0.690	166,881
2025-01-27	0.720	0.720	0.670	0.670	0.670	232,030
2025-01-24	0.700	0.720	0.700	0.720	0.720	114,164
2025-01-23	0.690	0.700	0.680	0.690	0.690	139,000
2025-01-22	0.680	0.710	0.680	0.680	0.680	319,724
2025-01-21	0.670	0.700	0.670	0.690	0.690	219,286
2025-01-20	0.690	0.690	0.670	0.670	0.670	10,399
2025-01-17	0.690	0.700	0.670	0.670	0.670	144,502
2025-01-16	0.700	0.700	0.680	0.690	0.690	105,593
2025-01-15	0.690	0.700	0.685	0.690	0.690	110,048
2025-01-14	0.665	0.690	0.665	0.690	0.690	18,065
2025-01-13	0.690	0.690	0.660	0.670	0.670	114,499
2025-01-10	0.690	0.690	0.680	0.680	0.680	44,505
2025-01-09	0.710	0.720	0.680	0.700	0.700	92,381
2025-01-08	0.660	0.710	0.660	0.710	0.710	425,091
2025-01-07	0.650	0.655	0.630	0.630	0.630	199,029
2025-01-06	0.660	0.660	0.640	0.650	0.650	100,801
2025-01-03	0.660	0.660	0.640	0.660	0.660	36,661
2025-01-02	0.630	0.690	0.630	0.660	0.660	244,423
2024-12-31	0.640	0.650	0.610	0.640	0.640	222,433
2024-12-30	0.620	0.630	0.600	0.630	0.630	172,628
2024-12-27	0.640	0.640	0.610	0.620	0.620	268,929
2024-12-24	0.630	0.640	0.620	0.630	0.630	29,850
2024-12-23	0.640	0.640	0.620	0.620	0.620	129,100
2024-12-20	0.610	0.650	0.610	0.620	0.620	129,401
2024-12-19	0.590	0.600	0.590	0.600	0.600	201,125
2024-12-18	0.620	0.630	0.590	0.590	0.590	222,010
2024-12-17	0.610	0.640	0.610	0.630	0.630	291,750
2024-12-16	0.630	0.650	0.610	0.640	0.640	227,333
2024-12-13	0.640	0.650	0.610	0.650	0.650	555,130
2024-12-12	0.640	0.650	0.630	0.640	0.640	141,907
2024-12-11	0.660	0.670	0.650	0.650	0.650	177,380
2024-12-10	0.670	0.670	0.650	0.660	0.660	358,100
2024-12-09	0.680	0.700	0.660	0.660	0.660	188,154
2024-12-06	0.690	0.690	0.680	0.690	0.690	46,000
2024-12-05	0.700	0.710	0.690	0.690	0.690	60,010
2024-12-04	0.700	0.715	0.680	0.710	0.710	163,752
2024-12-03	0.710	0.720	0.690	0.710	0.710	458,953
2024-12-02	0.720	0.720	0.680	0.680	0.680	189,636
2024-11-29	0.640	0.720	0.640	0.710	0.710	570,508
2024-11-28	0.640	0.650	0.630	0.650	0.650	153,001
2024-11-27	0.660	0.680	0.640	0.640	0.640	141,894
2024-11-26	0.600	0.660	0.600	0.660	0.660	2,287,535
2024-11-25	0.620	0.620	0.590	0.600	0.600	318,919
2024-11-22	0.610	0.620	0.600	0.610	0.610	170,200
2024-11-21	0.610	0.610	0.590	0.600	0.600	86,583
2024-11-20	0.610	0.610	0.590	0.600	0.600	381,047
2024-11-19	0.640	0.640	0.580	0.580	0.580	694,078

← NewerPage 8 of 21 · 1,254 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.