Orezone Gold Corporation (ORZCF)
OTCMKTS · Delayed Price · Currency is USD
1.513
+0.013 (0.87%)
At close: Jul 17, 2026
ORZCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.50 | 1.52 | 1.44 | 1.51 | 1.51 | 0.87% | 61,921 |
| Jul 16, 2026 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -5.66% | 186,155 |
| Jul 15, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -3.34% | 238,228 |
| Jul 14, 2026 | 1.63 | 1.70 | 1.63 | 1.65 | 1.65 | 2.81% | 38,025 |
| Jul 13, 2026 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 176,612 |
| Jul 10, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 81,832 |
| Jul 9, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | 4.43% | 45,404 |
| Jul 8, 2026 | 1.67 | 1.67 | 1.53 | 1.58 | 1.58 | -3.66% | 148,487 |
| Jul 7, 2026 | 1.67 | 1.75 | 1.64 | 1.64 | 1.64 | -7.87% | 60,227 |
| Jul 6, 2026 | 1.78 | 1.81 | 1.72 | 1.78 | 1.78 | 3.31% | 46,103 |
| Jul 2, 2026 | 1.63 | 1.74 | 1.63 | 1.72 | 1.72 | 6.03% | 91,126 |
| Jul 1, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.31% | 19,504 |
| Jun 30, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -1.88% | 69,346 |
| Jun 29, 2026 | 1.57 | 1.64 | 1.56 | 1.64 | 1.63 | 0.41% | 131,801 |
| Jun 26, 2026 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 4.36% | 220,773 |
| Jun 25, 2026 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 52,088 |
| Jun 24, 2026 | 1.53 | 1.58 | 1.49 | 1.53 | 1.53 | -5.56% | 152,353 |
| Jun 23, 2026 | 1.63 | 1.67 | 1.60 | 1.62 | 1.62 | -6.60% | 101,967 |
| Jun 22, 2026 | 1.66 | 1.74 | 1.52 | 1.74 | 1.73 | 0.88% | 418,243 |
| Jun 18, 2026 | 1.83 | 1.83 | 1.69 | 1.72 | 1.72 | -2.86% | 78,966 |
| Jun 17, 2026 | 1.80 | 1.92 | 1.77 | 1.77 | 1.77 | -4.84% | 102,156 |
| Jun 16, 2026 | 1.80 | 1.88 | 1.78 | 1.86 | 1.86 | 8.39% | 104,343 |
| Jun 15, 2026 | 1.63 | 1.77 | 1.63 | 1.72 | 1.72 | 7.92% | 54,997 |
| Jun 12, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 114,447 |
| Jun 11, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 3.27% | 45,279 |
| Jun 10, 2026 | 1.61 | 1.63 | 1.53 | 1.53 | 1.53 | -6.88% | 284,118 |
| Jun 9, 2026 | 1.49 | 1.73 | 1.49 | 1.64 | 1.64 | -4.48% | 99,236 |
| Jun 8, 2026 | 1.72 | 1.77 | 1.72 | 1.72 | 1.72 | 2.99% | 57,280 |
| Jun 5, 2026 | 1.86 | 1.86 | 1.66 | 1.67 | 1.67 | -12.59% | 325,773 |
| Jun 4, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 2.17% | 115,680 |
| Jun 3, 2026 | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | -0.24% | 154,988 |
| Jun 2, 2026 | 1.91 | 1.91 | 1.83 | 1.88 | 1.87 | 0.11% | 239,300 |
| Jun 1, 2026 | 1.83 | 1.88 | 1.80 | 1.87 | 1.87 | 2.88% | 375,268 |
| May 29, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 2.82% | 366,815 |
| May 28, 2026 | 1.73 | 1.78 | 1.70 | 1.77 | 1.77 | 2.31% | 117,001 |
| May 27, 2026 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 37,188 |
| May 26, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 4.06% | 270,808 |
| May 22, 2026 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 1.58% | 143,107 |
| May 21, 2026 | 1.68 | 1.71 | 1.63 | 1.68 | 1.68 | 0.24% | 117,596 |
| May 20, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 1.20% | 83,896 |
| May 19, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | -4.05% | 235,653 |
| May 18, 2026 | 1.63 | 1.75 | 1.61 | 1.73 | 1.73 | 0.26% | 77,276 |
| May 15, 2026 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | -5.71% | 165,569 |
| May 14, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 550,718 |
| May 13, 2026 | 1.74 | 1.84 | 1.73 | 1.82 | 1.82 | 3.26% | 135,495 |
| May 12, 2026 | 1.65 | 1.77 | 1.64 | 1.76 | 1.76 | 4.95% | 477,820 |
| May 11, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 3.03% | 122,402 |
| May 8, 2026 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 70,425 |
| May 7, 2026 | 1.68 | 1.71 | 1.60 | 1.60 | 1.60 | - | 84,182 |
| May 6, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 9.59% | 136,827 |