Orezone Gold Corporation (ORZCF)
OTCMKTS · Delayed Price · Currency is USD
1.500
+0.050 (3.45%)
Mar 27, 2026, 12:06 PM EST
ORZCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.47 | 1.52 | 1.43 | 1.48 | 1.48 | 2.00% | 147,315 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.45 | 1.45 | 1.45 | -9.38% | 310,614 |
| Mar 25, 2026 | 1.47 | 1.71 | 1.47 | 1.60 | 1.60 | 3.56% | 399,376 |
| Mar 24, 2026 | 1.54 | 1.56 | 1.49 | 1.55 | 1.54 | 2.05% | 408,034 |
| Mar 23, 2026 | 1.44 | 1.54 | 1.42 | 1.51 | 1.51 | 7.45% | 1,245,356 |
| Mar 20, 2026 | 1.43 | 1.48 | 1.38 | 1.41 | 1.41 | -3.56% | 71,194 |
| Mar 19, 2026 | 1.46 | 1.48 | 1.35 | 1.46 | 1.46 | -3.88% | 287,391 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -6.75% | 463,848 |
| Mar 17, 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 66,038 |
| Mar 16, 2026 | 1.48 | 1.69 | 1.45 | 1.64 | 1.64 | 3.99% | 716,400 |
| Mar 13, 2026 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -5.00% | 343,153 |
| Mar 12, 2026 | 1.65 | 1.69 | 1.64 | 1.66 | 1.66 | -4.32% | 73,177 |
| Mar 11, 2026 | 1.73 | 1.74 | 1.67 | 1.74 | 1.73 | -0.12% | 192,158 |
| Mar 10, 2026 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 3.39% | 143,022 |
| Mar 9, 2026 | 1.74 | 1.74 | 1.60 | 1.68 | 1.68 | -2.33% | 382,493 |
| Mar 6, 2026 | 1.60 | 1.75 | 1.60 | 1.72 | 1.72 | 2.08% | 199,040 |
| Mar 5, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.68 | -3.71% | 42,835 |
| Mar 4, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 4.10% | 384,485 |
| Mar 3, 2026 | 1.88 | 1.90 | 1.65 | 1.68 | 1.68 | -11.06% | 414,448 |
| Mar 2, 2026 | 2.02 | 2.02 | 1.78 | 1.89 | 1.89 | -6.67% | 1,614,065 |
| Feb 27, 2026 | 1.97 | 2.10 | 1.97 | 2.03 | 2.02 | 0.45% | 772,120 |
| Feb 26, 2026 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | -0.93% | 95,177 |
| Feb 25, 2026 | 1.92 | 2.05 | 1.92 | 2.04 | 2.04 | 7.11% | 174,731 |
| Feb 24, 2026 | 1.86 | 1.92 | 1.85 | 1.90 | 1.90 | -0.37% | 103,765 |
| Feb 23, 2026 | 1.81 | 1.91 | 1.74 | 1.91 | 1.91 | 3.64% | 394,279 |
| Feb 20, 2026 | 1.83 | 1.85 | 1.79 | 1.84 | 1.84 | 1.43% | 241,454 |
| Feb 19, 2026 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | 0.55% | 190,911 |
| Feb 18, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | 1.52% | 243,901 |
| Feb 17, 2026 | 1.81 | 1.84 | 1.74 | 1.78 | 1.78 | -5.28% | 337,280 |
| Feb 13, 2026 | 1.74 | 1.90 | 1.74 | 1.88 | 1.88 | 4.63% | 416,493 |
| Feb 12, 2026 | 1.87 | 1.95 | 1.79 | 1.79 | 1.79 | -8.52% | 383,575 |
| 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 |