Orezone Gold Corporation (ASX:ORE)
Australia · Delayed Price · Currency is AUD 2.040
+0.020 (0.99%)
At close: Dec 24, 2025
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1.46 | 1.46 | 1.36 | 1.42 | 1.42 | - | 392,652 |
| Nov 18, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 581 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.36 | 1.41 | 1.41 | -8.14% | 33,635 |
| Nov 14, 2025 | 1.54 | 1.54 | 1.40 | 1.54 | 1.54 | -3.46% | 26,964 |
| Nov 13, 2025 | 1.54 | 1.60 | 1.52 | 1.59 | 1.59 | 9.66% | 617,549 |
| Nov 12, 2025 | 1.43 | 1.52 | 1.41 | 1.45 | 1.45 | 3.57% | 85,688 |
| Nov 11, 2025 | 1.45 | 1.54 | 1.39 | 1.40 | 1.40 | - | 329,018 |
| Nov 10, 2025 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 195,639 |
| Nov 7, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | -2.55% | 79,898 |
| Nov 6, 2025 | 1.35 | 1.42 | 1.34 | 1.38 | 1.38 | 2.61% | 168,295 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -5.63% | 216,835 |
| Nov 4, 2025 | 1.42 | 1.46 | 1.39 | 1.42 | 1.42 | -5.33% | 152,190 |
| Oct 31, 2025 | 1.48 | 1.58 | 1.45 | 1.50 | 1.50 | 2.04% | 150,057 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.34% | 41,464 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 834,425 |
| Oct 28, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -3.59% | 94,546 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -4.38% | 122,229 |
| Oct 24, 2025 | 1.59 | 1.60 | 1.50 | 1.60 | 1.60 | 1.59% | 80,449 |
| Oct 23, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | 3.28% | 24,034 |
| Oct 22, 2025 | 1.42 | 1.53 | 1.39 | 1.53 | 1.53 | -5.86% | 257,147 |
| Oct 21, 2025 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | -0.61% | 146,692 |
| Oct 20, 2025 | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -5.78% | 181,703 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.73 | 1.73 | 1.73 | -0.86% | 25,079 |
| Oct 16, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | 2.35% | 210,992 |
| Oct 15, 2025 | 1.57 | 1.71 | 1.57 | 1.71 | 1.71 | 6.56% | 540,703 |
| Oct 14, 2025 | 1.56 | 1.76 | 1.56 | 1.60 | 1.60 | -0.62% | 1,570,384 |