Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.67	2.76	2.66	2.76	2.76	4.55%	31,186
Feb 24, 2026	2.62	2.65	2.62	2.64	2.64	1.15%	1,005,179
Feb 23, 2026	2.60	2.63	2.59	2.61	2.61	0.38%	849,259
Feb 20, 2026	2.63	2.67	2.60	2.60	2.60	-1.14%	534,266
Feb 19, 2026	2.56	2.69	2.54	2.63	2.63	3.54%	434,282
Feb 18, 2026	2.55	2.56	2.45	2.54	2.54	-5.22%	123,234
Feb 17, 2026	2.68	2.69	2.59	2.68	2.68	3.88%	9,062
Feb 16, 2026	2.63	2.76	2.58	2.58	2.58	-0.39%	487,827
Feb 13, 2026	2.67	2.67	2.50	2.59	2.59	-4.43%	39,661
Feb 12, 2026	2.77	2.77	2.61	2.71	2.71	-2.17%	233,200
Feb 11, 2026	2.78	2.80	2.72	2.77	2.77	1.84%	527,007
Feb 10, 2026	2.76	2.76	2.68	2.72	2.72	-0.37%	32,780
Feb 9, 2026	2.56	2.74	2.56	2.73	2.73	16.17%	115,129
Feb 6, 2026	2.50	2.50	2.19	2.35	2.35	-9.96%	144,543
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