Orezone Gold Corporation (ASX:ORE)
Australia · Delayed Price · Currency is AUD 2.610
-0.280 (-9.69%)
Feb 5, 2026, 4:10 PM AEST
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.88 | 2.88 | 2.57 | 2.61 | 2.61 | -9.69% | 355,387 |
| Feb 4, 2026 | 2.80 | 2.89 | 2.76 | 2.89 | 2.89 | 3.96% | 510,345 |
| Feb 3, 2026 | 2.56 | 2.83 | 2.56 | 2.78 | 2.78 | 10.76% | 725,071 |
| Feb 2, 2026 | 2.63 | 2.65 | 2.48 | 2.51 | 2.51 | -10.36% | 113,383 |
| Jan 30, 2026 | 3.05 | 3.06 | 2.73 | 2.80 | 2.80 | -8.20% | 772,650 |
| Jan 29, 2026 | 3.33 | 3.33 | 3.00 | 3.05 | 3.05 | -1.93% | 57,124 |
| Jan 28, 2026 | 3.05 | 3.36 | 3.00 | 3.11 | 3.11 | 4.71% | 176,019 |
| Jan 27, 2026 | 2.80 | 3.15 | 2.75 | 2.97 | 2.97 | 16.02% | 415,020 |
| Jan 23, 2026 | 2.44 | 2.58 | 2.44 | 2.56 | 2.56 | 6.67% | 180,620 |
| Jan 22, 2026 | 2.55 | 2.57 | 2.40 | 2.40 | 2.40 | -4.38% | 43,511 |
| Jan 21, 2026 | 2.53 | 2.53 | 2.40 | 2.51 | 2.51 | 6.36% | 231,500 |
| Jan 20, 2026 | 2.42 | 2.42 | 2.33 | 2.36 | 2.36 | -1.26% | 71,873 |
| Jan 19, 2026 | 2.25 | 2.50 | 2.22 | 2.39 | 2.39 | 8.64% | 126,526 |
| Jan 16, 2026 | 2.21 | 2.25 | 2.14 | 2.20 | 2.20 | -0.45% | 40,031 |
| Jan 15, 2026 | 2.25 | 2.25 | 2.16 | 2.21 | 2.21 | 3.76% | 29,101 |
| Jan 14, 2026 | 2.10 | 2.23 | 2.10 | 2.13 | 2.13 | 3.90% | 51,142 |
| Jan 13, 2026 | 2.21 | 2.22 | 2.00 | 2.05 | 2.05 | -8.07% | 157,934 |
| Jan 12, 2026 | 2.25 | 2.25 | 2.14 | 2.23 | 2.23 | 2.76% | 43,733 |
| Jan 9, 2026 | 2.25 | 2.31 | 2.17 | 2.17 | 2.17 | -1.36% | 106,193 |
| Jan 8, 2026 | 2.05 | 2.20 | 2.05 | 2.20 | 2.20 | 7.32% | 560,892 |
| Jan 7, 2026 | 1.97 | 2.11 | 1.95 | 2.05 | 2.05 | 8.75% | 142,758 |
| Jan 5, 2026 | 1.93 | 1.95 | 1.89 | 1.89 | 1.89 | -4.80% | 63,026 |
| Jan 2, 2026 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 3.13% | 17,700 |
| Dec 31, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 1.86% | 20,299 |
| Dec 30, 2025 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | -7.14% | 95,565 |
| Dec 29, 2025 | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -0.49% | 3,687,562 |
| Dec 24, 2025 | 2.04 | 2.11 | 2.01 | 2.04 | 2.04 | 0.99% | 12,496 |
| Dec 23, 2025 | 2.02 | 2.12 | 2.02 | 2.02 | 2.02 | 0.50% | 43,665 |
| Dec 22, 2025 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -1.95% | 200,527 |
| Dec 19, 2025 | 2.04 | 2.05 | 1.90 | 2.05 | 2.05 | 0.99% | 3,383,970 |
| Dec 18, 2025 | 1.94 | 2.11 | 1.92 | 2.03 | 2.03 | 7.69% | 814,338 |
| Dec 17, 2025 | 1.84 | 1.94 | 1.80 | 1.89 | 1.89 | 8.33% | 1,897,549 |
| Dec 16, 2025 | 1.80 | 1.85 | 1.73 | 1.74 | 1.74 | -1.14% | 409,853 |
| Dec 15, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -2.49% | 53,173 |
| Dec 12, 2025 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 0.28% | 99,580 |
| Dec 11, 2025 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | 1.12% | 75,112 |
| Dec 10, 2025 | 1.75 | 1.81 | 1.72 | 1.78 | 1.78 | 2.30% | 2,130,350 |
| Dec 9, 2025 | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -0.57% | 78,443 |
| Dec 8, 2025 | 1.80 | 1.83 | 1.70 | 1.75 | 1.75 | -0.57% | 109,302 |
| Dec 5, 2025 | 1.81 | 1.86 | 1.73 | 1.76 | 1.76 | -2.49% | 27,659 |
| Dec 4, 2025 | 1.79 | 1.85 | 1.75 | 1.81 | 1.81 | 4.94% | 81,415 |
| Dec 3, 2025 | 1.65 | 1.79 | 1.64 | 1.72 | 1.72 | 3.93% | 26,561 |
| Dec 2, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.06% | 165,746 |
| Dec 1, 2025 | 1.70 | 1.88 | 1.70 | 1.73 | 1.73 | 2.68% | 80,484 |
| Nov 28, 2025 | 1.62 | 1.68 | 1.60 | 1.68 | 1.68 | 6.33% | 43,092 |
| Nov 27, 2025 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | - | 13,421 |
| Nov 26, 2025 | 1.52 | 1.61 | 1.51 | 1.58 | 1.58 | 4.64% | 185,524 |
| Nov 25, 2025 | 1.48 | 1.56 | 1.48 | 1.51 | 1.51 | 9.82% | 46,250 |
| Nov 24, 2025 | 1.48 | 1.51 | 1.37 | 1.38 | 1.38 | - | 33,632 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -3.17% | 28,380 |