Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.92	0.92	0.83	0.84	0.84	-3.57%	163,881
Apr 24, 2025	0.85	0.90	0.85	0.87	0.87	1.21%	45,215
Apr 23, 2025	0.91	0.91	0.81	0.86	0.86	-1.62%	166,088
Apr 22, 2025	0.93	0.94	0.87	0.88	0.88	-7.63%	143,768
Apr 21, 2025	0.94	0.99	0.92	0.95	0.95	0.32%	274,158
Apr 17, 2025	0.90	0.95	0.88	0.95	0.95	3.92%	350,601
Apr 16, 2025	0.85	0.94	0.85	0.91	0.91	8.36%	549,929
Apr 15, 2025	0.84	0.86	0.79	0.84	0.84	0.74%	106,934
Apr 14, 2025	0.79	0.84	0.74	0.83	0.83	6.58%	150,918
Apr 11, 2025	0.72	0.82	0.71	0.78	0.78	14.34%	212,134
Apr 10, 2025	0.60	0.68	0.59	0.68	0.68	16.08%	95,407
Apr 9, 2025	0.56	0.59	0.56	0.59	0.59	11.09%	107,351
Apr 8, 2025	0.58	0.60	0.53	0.53	0.53	-4.49%	51,368
Apr 7, 2025	0.57	0.60	0.55	0.56	0.56	-0.38%	25,840
Apr 4, 2025	0.61	0.61	0.55	0.56	0.56	-10.91%	237,593
Apr 3, 2025	0.63	0.66	0.62	0.63	0.63	0.85%	41,000
Apr 2, 2025	0.68	0.68	0.62	0.62	0.62	-4.62%	176,001
Apr 1, 2025	0.67	0.67	0.65	0.65	0.65	-4.41%	72,873
Mar 31, 2025	0.72	0.72	0.66	0.68	0.68	-3.00%	122,020
Mar 28, 2025	0.76	0.76	0.69	0.70	0.70	-1.96%	340,986
Mar 27, 2025	0.67	0.72	0.66	0.72	0.72	8.43%	161,816
Mar 26, 2025	0.71	0.71	0.65	0.66	0.66	-0.37%	16,751
Mar 25, 2025	0.60	0.67	0.60	0.66	0.66	6.75%	85,843
Mar 24, 2025	0.63	0.63	0.62	0.62	0.62	-0.63%	61,462
Mar 21, 2025	0.65	0.65	0.62	0.62	0.62	-5.17%	121,307
Mar 20, 2025	0.68	0.68	0.66	0.66	0.66	-4.65%	108,460
Mar 19, 2025	0.69	0.69	0.68	0.69	0.69	0.95%	50,495
Mar 18, 2025	0.66	0.70	0.64	0.68	0.68	4.40%	206,682
Mar 17, 2025	0.62	0.66	0.60	0.65	0.65	5.61%	118,006
Mar 14, 2025	0.59	0.62	0.58	0.62	0.62	6.27%	134,501
Mar 13, 2025	0.58	0.60	0.56	0.58	0.58	-0.83%	182,380
Mar 12, 2025	0.54	0.59	0.54	0.59	0.59	4.32%	30,800
Mar 11, 2025	0.57	0.57	0.56	0.56	0.56	-1.08%	101,016
Mar 10, 2025	0.57	0.58	0.57	0.57	0.57	-2.23%	87,230
Mar 7, 2025	0.58	0.58	0.58	0.58	0.58	2.12%	1,000
Mar 6, 2025	0.59	0.59	0.57	0.57	0.57	-1.50%	20,900
Mar 5, 2025	0.58	0.58	0.57	0.58	0.58	0.17%	7,354
Mar 4, 2025	0.57	0.59	0.56	0.58	0.58	2.05%	31,324
Mar 3, 2025	0.59	0.59	0.57	0.57	0.57	-1.14%	50,845
Feb 28, 2025	0.58	0.58	0.57	0.57	0.57	0.98%	41,302
Feb 27, 2025	0.54	0.58	0.54	0.57	0.57	-0.46%	170,347
Feb 26, 2025	0.58	0.58	0.57	0.57	0.57	-0.24%	70,230
Feb 25, 2025	0.58	0.59	0.57	0.57	0.57	-0.31%	60,099
Feb 24, 2025	0.63	0.63	0.57	0.57	0.57	-10.42%	84,906
Feb 21, 2025	0.65	0.65	0.62	0.64	0.64	0.07%	53,577
Feb 20, 2025	0.62	0.65	0.62	0.64	0.64	1.86%	17,434
Feb 19, 2025	0.63	0.64	0.62	0.63	0.63	0.40%	59,079
Feb 18, 2025	0.64	0.64	0.59	0.63	0.63	5.07%	62,094
Feb 14, 2025	0.62	0.64	0.59	0.60	0.60	-5.45%	45,126
Feb 13, 2025	0.59	0.64	0.59	0.63	0.63	2.81%	79,789