Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	1.05	1.07	1.04	1.05	-	-	35,206
Jun 4, 2025	1.06	1.06	1.03	1.05	1.05	-0.94%	232,989
Jun 3, 2025	1.05	1.10	1.03	1.06	1.06	3.92%	688,085
Jun 2, 2025	0.92	1.03	0.91	1.02	1.02	11.93%	395,273
May 30, 2025	0.90	0.92	0.89	0.91	0.91	2.51%	52,849
May 29, 2025	0.91	0.94	0.89	0.89	0.89	-2.28%	108,915
May 28, 2025	0.89	0.91	0.87	0.91	0.91	3.54%	348,172
May 27, 2025	0.87	0.90	0.87	0.88	0.88	1.34%	196,523
May 23, 2025	0.83	0.88	0.83	0.87	0.87	2.12%	96,797
May 22, 2025	0.79	0.85	0.77	0.85	0.85	8.00%	69,650
May 21, 2025	0.77	0.79	0.77	0.79	0.79	3.03%	56,150
May 20, 2025	0.77	0.77	0.76	0.76	0.76	-0.91%	67,180
May 19, 2025	0.70	0.77	0.69	0.77	0.77	4.96%	111,622
May 16, 2025	0.71	0.74	0.71	0.73	0.73	-0.82%	60,180
May 15, 2025	0.73	0.76	0.72	0.74	0.74	1.23%	123,600
May 14, 2025	0.73	0.75	0.72	0.73	0.73	-3.86%	129,230
May 13, 2025	0.79	0.79	0.76	0.76	0.76	0.66%	22,478
May 12, 2025	0.78	0.78	0.74	0.76	0.76	-6.37%	76,715
May 9, 2025	0.78	0.82	0.77	0.81	0.81	3.38%	31,917
May 8, 2025	0.82	0.83	0.78	0.78	0.78	-5.59%	62,566
May 7, 2025	0.85	0.85	0.82	0.83	0.83	-3.88%	75,848
May 6, 2025	0.84	0.86	0.84	0.86	0.86	4.82%	131,795
May 5, 2025	0.80	0.84	0.80	0.82	0.82	1.99%	132,341
May 2, 2025	0.79	0.82	0.79	0.80	0.80	4.68%	66,811
May 1, 2025	0.78	0.79	0.76	0.77	0.77	-3.99%	39,517
Apr 30, 2025	0.78	0.81	0.77	0.80	0.80	1.98%	62,270
Apr 29, 2025	0.87	0.87	0.78	0.78	0.78	-8.40%	65,568
Apr 28, 2025	0.85	0.88	0.83	0.86	0.86	1.86%	110,794
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