Orezone Gold Corporation (ORZCF)
OTCMKTS · Delayed Price · Currency is USD
1.960
+0.020 (1.03%)
Feb 11, 2026, 3:59 PM EST
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.98 | 2.00 | 1.89 | 1.96 | 1.96 | 1.03% | 219,602 |
| Feb 10, 2026 | 1.90 | 1.98 | 1.90 | 1.94 | 1.94 | -2.02% | 143,660 |
| Feb 9, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 4.21% | 244,449 |
| Feb 6, 2026 | 1.73 | 1.90 | 1.73 | 1.90 | 1.90 | 10.27% | 200,815 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.71 | 1.72 | 1.72 | -10.17% | 285,957 |
| Feb 4, 2026 | 2.03 | 2.04 | 1.85 | 1.92 | 1.92 | -4.34% | 340,808 |
| Feb 3, 2026 | 1.90 | 2.02 | 1.90 | 2.01 | 2.01 | 5.53% | 410,301 |
| Feb 2, 2026 | 1.90 | 1.91 | 1.80 | 1.90 | 1.90 | 3.66% | 394,619 |
| Jan 30, 2026 | 1.99 | 1.99 | 1.82 | 1.83 | 1.83 | -10.59% | 723,490 |
| Jan 29, 2026 | 2.27 | 2.30 | 2.03 | 2.05 | 2.05 | -5.09% | 565,907 |
| Jan 28, 2026 | 2.20 | 2.20 | 2.09 | 2.16 | 2.16 | -0.46% | 127,958 |
| Jan 27, 2026 | 2.12 | 2.17 | 2.05 | 2.17 | 2.17 | 6.63% | 558,880 |
| Jan 26, 2026 | 1.99 | 2.13 | 1.77 | 2.04 | 2.04 | 16.09% | 186,622 |
| Jan 23, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -0.96% | 173,732 |
| Jan 22, 2026 | 1.69 | 1.78 | 1.67 | 1.77 | 1.77 | 5.99% | 61,730 |
| Jan 21, 2026 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | -1.18% | 658,586 |
| Jan 20, 2026 | 1.57 | 1.70 | 1.54 | 1.69 | 1.69 | 8.33% | 597,553 |
| Jan 16, 2026 | 1.50 | 1.56 | 1.48 | 1.56 | 1.56 | 1.30% | 265,078 |
| Jan 15, 2026 | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | 1.65% | 216,427 |
| Jan 14, 2026 | 1.52 | 1.52 | 1.40 | 1.52 | 1.51 | 3.77% | 105,894 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | 1.39% | 200,402 |
| Jan 12, 2026 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | 2.13% | 157,628 |
| Jan 9, 2026 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 144,454 |
| Jan 8, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 1.46% | 131,125 |
| Jan 7, 2026 | 1.40 | 1.45 | 1.37 | 1.44 | 1.44 | 0.14% | 131,262 |
| Jan 6, 2026 | 1.26 | 1.44 | 1.26 | 1.44 | 1.44 | 8.45% | 132,789 |
| Jan 5, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.32 | 4.33% | 402,862 |
| Jan 2, 2026 | 1.26 | 1.32 | 1.25 | 1.27 | 1.27 | -2.16% | 73,839 |
| Dec 31, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -2.04% | 66,966 |
| Dec 30, 2025 | 1.39 | 1.39 | 1.28 | 1.33 | 1.32 | 2.71% | 99,802 |
| Dec 29, 2025 | 1.38 | 1.43 | 1.27 | 1.29 | 1.29 | -9.47% | 221,263 |
| Dec 26, 2025 | 1.37 | 1.43 | 1.36 | 1.43 | 1.43 | 6.50% | 79,572 |
| Dec 24, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -1.33% | 8,615 |
| Dec 23, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -0.29% | 68,092 |
| Dec 22, 2025 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | 0.74% | 207,103 |
| Dec 19, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 3.85% | 132,309 |
| Dec 18, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -1.89% | 77,565 |
| Dec 17, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 6.00% | 252,918 |
| Dec 16, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 5.93% | 396,908 |
| Dec 15, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.43% | 66,454 |
| Dec 12, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -5.24% | 109,501 |
| Dec 11, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 128,040 |
| Dec 10, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.32% | 98,123 |
| Dec 9, 2025 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 2.02% | 82,415 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 94,465 |
| Dec 5, 2025 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | 0.34% | 188,751 |
| Dec 4, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.34% | 63,426 |
| Dec 3, 2025 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 136,158 |
| Dec 2, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.52% | 199,709 |
| Dec 1, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 1.06% | 131,638 |