Orezone Gold Corporation (ASX:ORE)
Australia · Delayed Price · Currency is AUD 1.730
-0.015 (-0.86%)
Oct 17, 2025, 4:10 PM AEST
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.77 | 1.80 | 1.73 | 1.73 | 1.73 | -1.14% | 25,079 |
| Oct 16, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | 2.34% | 210,992 |
| Oct 15, 2025 | 1.57 | 1.71 | 1.57 | 1.71 | 1.71 | 6.87% | 540,703 |
| Oct 14, 2025 | 1.56 | 1.76 | 1.56 | 1.60 | 1.60 | -0.62% | 1,570,384 |
| Oct 13, 2025 | 1.69 | 1.72 | 1.60 | 1.61 | 1.61 | - | 1,570,384 |
| Oct 12, 2025 | 1.69 | 1.72 | 1.60 | 1.61 | 1.61 | 1.90% | 64,321 |
| Oct 10, 2025 | 1.71 | 1.73 | 1.58 | 1.58 | 1.58 | -7.60% | 44,159 |
| Oct 9, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -1.72% | 3,095,390 |
| Oct 8, 2025 | 1.80 | 1.81 | 1.68 | 1.74 | 1.74 | - | 3,095,390 |
| Oct 7, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 16.00% | 430,627 |
| Oct 6, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 156,509 |
| Oct 5, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 41,162 |
| Oct 3, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 6,783,440 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 427,667 |
| Oct 1, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 65,667 |
| Sep 30, 2025 | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | 1.33% | 142,011 |
| Sep 29, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 4.17% | 179,077 |
| Sep 26, 2025 | 1.53 | 1.55 | 1.43 | 1.44 | 1.44 | 1.41% | 33,070 |
| Sep 25, 2025 | 1.44 | 1.52 | 1.41 | 1.42 | 1.42 | 0.71% | 50,668 |
| Sep 24, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 277,853 |
| Sep 23, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 2.11% | 476,918 |
| Sep 22, 2025 | 1.37 | 1.42 | 1.34 | 1.42 | 1.42 | 5.19% | 578,674 |
| Sep 19, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 3.05% | 12,437 |
| Sep 18, 2025 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 26,356 |
| Sep 17, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 9,285 |
| Sep 16, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 2.27% | 1,707,201 |
| Sep 15, 2025 | 1.33 | 1.33 | 1.25 | 1.32 | 1.32 | -1.49% | 1,886 |
| Sep 12, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 688,203 |
| Sep 11, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 73,498 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -2.99% | 9,737 |
| Sep 9, 2025 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | 6.35% | 247,752 |
| Sep 8, 2025 | 1.28 | 1.31 | 1.24 | 1.26 | 1.26 | 3.28% | 137,503 |
| Sep 5, 2025 | 1.23 | 1.24 | 1.14 | 1.22 | 1.22 | - | 69,995 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 46,781 |
| Sep 3, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 31,349 |
| Sep 2, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | - | 334,415 |
| Sep 1, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 5.26% | 1,100,575 |
| Aug 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 28, 2025 | 1.39 | 1.40 | 1.14 | 1.14 | 1.14 | -16.18% | 150,036 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 4.62% | 1,890,460 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 856,883 |
| Aug 25, 2025 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 4.88% | 562,180 |
| Aug 22, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 766,242 |
| Aug 21, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 65,459 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | 10,086 |
| Aug 19, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 61,580 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 41,423 |
| Aug 15, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 181,060 |
| Aug 14, 2025 | 1.22 | 1.25 | 1.17 | 1.22 | 1.22 | 1.67% | 686,210 |
| Aug 13, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 148,922 |