Orezone Gold Corporation (ASX:ORE)
Australia · Delayed Price · Currency is AUD 2.740
-0.010 (-0.36%)
Oct 27, 2026, 4:10 PM AEDT
ASX:ORE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.75 | 2.75 | 2.71 | 2.74 | 2.74 | -0.36% | 7,416 |
| Oct 26, 2026 | 2.70 | 2.89 | 2.70 | 2.75 | 2.75 | 2.23% | 18,512 |
| Oct 23, 2026 | 2.75 | 2.75 | 2.60 | 2.69 | 2.69 | -8.81% | 14,574 |
| Oct 22, 2026 | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -1.01% | 8,000 |
| Oct 21, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | 6 |
| Oct 20, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | - | 5,965 |
| Oct 19, 2026 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -1.95% | 9,458 |
| Oct 16, 2026 | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | 5.84% | 13,102 |
| Oct 15, 2026 | 2.91 | 2.92 | 2.84 | 2.91 | 2.91 | -5.21% | 26,351 |
| Oct 14, 2026 | 3.09 | 3.09 | 2.97 | 3.07 | 3.07 | -4.66% | 15,154 |
| Oct 13, 2026 | 3.29 | 3.29 | 3.15 | 3.22 | 3.22 | -1.53% | 1,874 |
| Oct 12, 2026 | 3.20 | 3.36 | 3.20 | 3.27 | 3.27 | 2.19% | 7,462 |
| Oct 9, 2026 | 3.24 | 3.25 | 3.20 | 3.20 | 3.20 | -2.44% | 11,018 |
| Oct 8, 2026 | 3.28 | 3.29 | 3.26 | 3.28 | 3.28 | -2.38% | 7,762 |
| Oct 7, 2026 | 3.30 | 3.40 | 3.29 | 3.36 | 3.36 | 5.99% | 27,039 |
| Oct 6, 2026 | 3.22 | 3.22 | 3.15 | 3.17 | 3.17 | -5.09% | 13,254 |
| Oct 5, 2026 | 3.34 | 3.34 | 3.31 | 3.34 | 3.34 | 1.83% | 4,104 |
| Oct 2, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 3.14% | 944 |
| Oct 1, 2026 | 3.23 | 3.23 | 3.16 | 3.18 | 3.18 | -0.93% | 15,742 |
| Sep 30, 2026 | 3.18 | 3.23 | 3.17 | 3.21 | 3.21 | 3.88% | 13,061 |
| Sep 29, 2026 | 3.10 | 3.12 | 3.05 | 3.09 | 3.09 | -4.33% | 15,487 |
| Sep 28, 2026 | 3.20 | 3.24 | 3.20 | 3.23 | 3.23 | 2.22% | 551 |
| Sep 25, 2026 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -0.94% | 6,203 |
| Sep 24, 2026 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -3.92% | 2,756 |
| Sep 23, 2026 | 3.29 | 3.34 | 3.29 | 3.32 | 3.32 | 5.73% | 8,593 |
| Sep 22, 2026 | 3.13 | 3.17 | 3.13 | 3.14 | 3.14 | 4.32% | 5,681 |
| Sep 21, 2026 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | 0.67% | 971,190 |
| Sep 18, 2026 | 2.96 | 3.07 | 2.96 | 2.99 | 2.99 | 1.01% | 463,143 |
| Sep 17, 2026 | 2.87 | 2.97 | 2.83 | 2.96 | 2.96 | 5.34% | 266,859 |
| Sep 16, 2026 | 2.81 | 2.81 | 2.80 | 2.81 | 2.81 | 1.08% | 19,606 |
| Sep 15, 2026 | 2.81 | 2.81 | 2.78 | 2.78 | 2.78 | -1.07% | 795 |
| Sep 14, 2026 | 2.80 | 2.84 | 2.65 | 2.81 | 2.81 | 3.69% | 32,248 |
| Sep 11, 2026 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -2.87% | 3,782 |
| Sep 10, 2026 | 2.80 | 2.80 | 2.74 | 2.79 | 2.79 | 0.72% | 7,761 |
| Sep 9, 2026 | 2.77 | 2.78 | 2.75 | 2.77 | 2.77 | 0.73% | 5,326 |
| Sep 8, 2026 | 2.77 | 2.77 | 2.74 | 2.75 | 2.75 | -0.36% | 4,462 |
| Sep 7, 2026 | 2.77 | 2.78 | 2.76 | 2.76 | 2.76 | - | 118 |
| Sep 4, 2026 | 2.80 | 2.85 | 2.76 | 2.76 | 2.76 | 0.36% | 1,559,350 |
| Sep 3, 2026 | 2.50 | 2.77 | 2.42 | 2.75 | 2.75 | 5.77% | 50,810 |
| Sep 2, 2026 | 2.61 | 2.63 | 2.59 | 2.60 | 2.60 | -2.62% | 1,910,739 |
| Sep 1, 2026 | 2.70 | 2.71 | 2.64 | 2.67 | 2.67 | -0.74% | 10,271 |
| Aug 31, 2026 | 2.69 | 2.71 | 2.64 | 2.69 | 2.69 | -5.61% | 41,796 |
| Aug 28, 2026 | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | -0.35% | 6,426 |
| Aug 27, 2026 | 2.90 | 2.90 | 2.83 | 2.86 | 2.86 | -2.72% | 51,382 |
| Aug 26, 2026 | 2.89 | 2.96 | 2.88 | 2.94 | 2.94 | 2.44% | 1,931,623 |
| Aug 25, 2026 | 2.87 | 2.90 | 2.78 | 2.87 | 2.87 | 3.24% | 149,053 |
| Aug 24, 2026 | 2.79 | 2.82 | 2.73 | 2.78 | 2.78 | -0.36% | 52,691 |
| Aug 21, 2026 | 2.88 | 2.92 | 2.67 | 2.79 | 2.79 | -3.12% | 64,570 |
| Aug 20, 2026 | 2.77 | 2.88 | 2.77 | 2.88 | 2.88 | 7.87% | 19,883 |
| Aug 19, 2026 | 2.70 | 2.76 | 2.65 | 2.67 | 2.67 | -3.61% | 4,755 |