Orezone Gold Corporation (ORZCF)
OTCMKTS · Delayed Price · Currency is USD
1.630
+0.030 (1.87%)
May 8, 2026, 9:34 AM EST
ORZCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 9.59% | 136,827 |
| May 5, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | 2.24% | 272,602 |
| May 4, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -3.19% | 138,065 |
| May 1, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.47 | -2.25% | 43,908 |
| Apr 30, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 3.00% | 193,063 |
| Apr 29, 2026 | 1.47 | 1.51 | 1.46 | 1.47 | 1.46 | -3.17% | 142,321 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.49 | 1.51 | 1.51 | -6.60% | 284,112 |
| Apr 27, 2026 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | -1.22% | 275,540 |
| Apr 24, 2026 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 113,068 |
| Apr 23, 2026 | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | 0.90% | 321,536 |
| Apr 22, 2026 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | 0.54% | 112,542 |
| Apr 21, 2026 | 1.74 | 1.79 | 1.65 | 1.66 | 1.66 | -6.97% | 193,802 |
| Apr 20, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -2.73% | 122,807 |
| Apr 17, 2026 | 1.86 | 1.91 | 1.83 | 1.83 | 1.83 | -1.08% | 174,664 |
| Apr 16, 2026 | 1.93 | 1.93 | 1.82 | 1.85 | 1.85 | - | 93,730 |
| Apr 15, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.59% | 128,141 |
| Apr 14, 2026 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | 2.07% | 84,347 |
| Apr 13, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 1.08% | 394,425 |
| Apr 10, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 3.16% | 226,006 |
| Apr 9, 2026 | 1.74 | 1.77 | 1.70 | 1.71 | 1.71 | -1.61% | 381,783 |
| Apr 8, 2026 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | 1.99% | 476,706 |
| Apr 7, 2026 | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | 1.13% | 229,328 |
| Apr 6, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -0.18% | 182,937 |
| Apr 2, 2026 | 1.69 | 1.75 | 1.62 | 1.69 | 1.69 | -2.09% | 296,120 |
| Apr 1, 2026 | 1.75 | 1.79 | 1.71 | 1.73 | 1.73 | 2.07% | 156,120 |
| Mar 31, 2026 | 1.68 | 1.73 | 1.64 | 1.69 | 1.69 | 11.92% | 210,911 |
| Mar 30, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 2.10% | 147,696 |
| 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 |