Orezone Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.650	0.670	0.620	0.630	0.630	394,019
2024-11-15	0.660	0.660	0.640	0.640	0.640	123,607
2024-11-14	0.660	0.680	0.660	0.660	0.660	66,463
2024-11-13	0.690	0.700	0.660	0.660	0.660	44,657
2024-11-12	0.700	0.710	0.670	0.680	0.680	101,460
2024-11-11	0.710	0.720	0.690	0.705	0.705	171,355
2024-11-08	0.730	0.750	0.720	0.750	0.750	64,507
2024-11-07	0.730	0.745	0.720	0.730	0.730	160,907
2024-11-06	0.730	0.750	0.710	0.720	0.720	193,217
2024-11-05	0.730	0.770	0.730	0.770	0.770	95,524
2024-11-04	0.750	0.750	0.730	0.740	0.740	84,600
2024-11-01	0.750	0.755	0.750	0.750	0.750	6,905
2024-10-31	0.770	0.770	0.740	0.760	0.760	67,164
2024-10-30	0.760	0.775	0.760	0.770	0.770	13,800
2024-10-29	0.770	0.770	0.760	0.760	0.760	29,205
2024-10-28	0.770	0.780	0.760	0.780	0.780	48,539
2024-10-25	0.800	0.800	0.760	0.770	0.770	342,716
2024-10-24	0.820	0.820	0.790	0.800	0.800	59,700
2024-10-23	0.810	0.810	0.760	0.800	0.800	214,845
2024-10-22	0.810	0.820	0.790	0.810	0.810	178,969
2024-10-21	0.800	0.830	0.800	0.810	0.810	125,660
2024-10-18	0.740	0.800	0.740	0.800	0.800	303,521
2024-10-17	0.730	0.740	0.730	0.740	0.740	34,517
2024-10-16	0.730	0.740	0.720	0.730	0.730	199,502
2024-10-15	0.750	0.750	0.720	0.720	0.720	145,991
2024-10-11	0.750	0.750	0.730	0.750	0.750	91,770
2024-10-10	0.720	0.750	0.720	0.750	0.750	64,386
2024-10-09	0.730	0.750	0.720	0.720	0.720	195,327
2024-10-08	0.770	0.770	0.730	0.770	0.770	206,673
2024-10-07	0.630	0.780	0.630	0.780	0.780	2,534,142
2024-10-04	0.820	0.900	0.810	0.850	0.850	233,958
2024-10-03	0.800	0.830	0.790	0.820	0.820	77,346
2024-10-02	0.790	0.810	0.780	0.810	0.810	74,271
2024-10-01	0.780	0.800	0.775	0.780	0.780	45,500
2024-09-30	0.780	0.790	0.765	0.780	0.780	104,403
2024-09-27	0.820	0.830	0.780	0.780	0.780	51,000
2024-09-26	0.840	0.840	0.810	0.820	0.820	606,081
2024-09-25	0.750	0.810	0.750	0.810	0.810	317,647
2024-09-24	0.750	0.780	0.720	0.770	0.770	538,564
2024-09-23	0.750	0.750	0.740	0.740	0.740	87,610
2024-09-20	0.770	0.770	0.740	0.740	0.740	95,826
2024-09-19	0.770	0.770	0.750	0.760	0.760	65,748
2024-09-18	0.750	0.750	0.740	0.750	0.750	122,112
2024-09-17	0.750	0.750	0.730	0.740	0.740	48,845
2024-09-16	0.750	0.750	0.740	0.740	0.740	78,433
2024-09-13	0.770	0.770	0.740	0.740	0.740	152,524
2024-09-12	0.710	0.780	0.710	0.780	0.780	1,014,148
2024-09-11	0.690	0.710	0.680	0.710	0.710	55,535
2024-09-10	0.670	0.700	0.670	0.700	0.700	21,000
2024-09-09	0.660	0.680	0.660	0.660	0.660	385,162
2024-09-06	0.700	0.700	0.670	0.670	0.670	274,506
2024-09-05	0.710	0.710	0.690	0.690	0.690	265,500
2024-09-04	0.680	0.720	0.680	0.695	0.695	125,100
2024-09-03	0.750	0.750	0.690	0.690	0.690	227,208
2024-08-30	0.720	0.760	0.720	0.750	0.750	73,924
2024-08-29	0.700	0.730	0.690	0.720	0.720	322,801
2024-08-28	0.700	0.720	0.690	0.700	0.700	261,059
2024-08-27	0.720	0.720	0.690	0.700	0.700	77,441
2024-08-26	0.710	0.720	0.710	0.720	0.720	17,156
2024-08-23	0.730	0.730	0.710	0.710	0.710	37,260

← NewerPage 9 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.