Orezone Gold Corporation (ORZCF)
OTCMKTS · Delayed Price · Currency is USD
2.134
+0.121 (5.99%)
Nov 9, 2026, 3:30 PM EST
ORZCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.08 | 2.15 | 2.08 | 2.13 | 2.13 | 6.01% | 94,384 |
| Nov 6, 2026 | 1.99 | 2.04 | 1.97 | 2.01 | 2.01 | 0.05% | 362,341 |
| Nov 5, 2026 | 2.03 | 2.03 | 1.92 | 2.01 | 2.01 | 0.10% | 393,276 |
| Nov 4, 2026 | 1.94 | 2.02 | 1.94 | 2.01 | 2.01 | 10.40% | 126,047 |
| Nov 3, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -3.16% | 30,777 |
| Nov 2, 2026 | 1.90 | 1.94 | 1.86 | 1.88 | 1.88 | 2.17% | 54,047 |
| Oct 30, 2026 | 1.86 | 1.86 | 1.76 | 1.84 | 1.84 | -5.15% | 125,756 |
| Oct 29, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -2.71% | 34,795 |
| Oct 28, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.23% | 152,145 |
| Oct 27, 2026 | 1.91 | 1.99 | 1.90 | 1.99 | 1.99 | 3.87% | 79,865 |
| Oct 26, 2026 | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | -1.88% | 119,947 |
| Oct 23, 2026 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | 1.14% | 372,185 |
| Oct 22, 2026 | 2.06 | 2.06 | 1.90 | 1.93 | 1.93 | -7.83% | 199,669 |
| Oct 21, 2026 | 2.12 | 2.12 | 2.07 | 2.09 | 2.09 | 0.67% | 43,604 |
| Oct 20, 2026 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -2.78% | 62,089 |
| Oct 19, 2026 | 2.13 | 2.15 | 2.09 | 2.14 | 2.14 | 2.05% | 77,619 |
| Oct 16, 2026 | 2.17 | 2.20 | 2.07 | 2.10 | 2.10 | -3.39% | 66,068 |
| Oct 15, 2026 | 2.02 | 2.17 | 2.00 | 2.17 | 2.17 | 7.91% | 46,359 |
| Oct 14, 2026 | 2.09 | 2.13 | 1.95 | 2.01 | 2.01 | -6.49% | 260,130 |
| Oct 13, 2026 | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -3.56% | 20,065 |
| Oct 12, 2026 | 2.37 | 2.37 | 2.17 | 2.23 | 2.23 | -1.33% | 14,630 |
| Oct 9, 2026 | 2.29 | 2.30 | 2.24 | 2.26 | 2.26 | 0.44% | 192,272 |
| Oct 8, 2026 | 2.27 | 2.32 | 2.25 | 2.25 | 2.25 | -1.32% | 48,745 |
| Oct 7, 2026 | 2.31 | 2.31 | 2.22 | 2.28 | 2.28 | -3.38% | 84,106 |
| Oct 6, 2026 | 2.26 | 2.39 | 2.26 | 2.36 | 2.36 | 5.35% | 109,509 |
| Oct 5, 2026 | 2.32 | 2.32 | 2.22 | 2.24 | 2.24 | -4.36% | 179,190 |
| Oct 2, 2026 | 2.23 | 2.34 | 2.23 | 2.34 | 2.34 | 3.81% | 324,044 |
| Oct 1, 2026 | 2.23 | 2.26 | 2.20 | 2.26 | 2.26 | 0.87% | 365,472 |
| Sep 30, 2026 | 2.25 | 2.25 | 2.19 | 2.24 | 2.24 | 0.29% | 17,123 |
| Sep 29, 2026 | 2.19 | 2.23 | 2.16 | 2.23 | 2.23 | 2.29% | 92,502 |
| Sep 28, 2026 | 2.17 | 2.29 | 2.15 | 2.18 | 2.18 | -4.80% | 144,044 |
| Sep 25, 2026 | 2.28 | 2.29 | 2.26 | 2.29 | 2.29 | 2.23% | 274,380 |
| Sep 24, 2026 | 2.28 | 2.28 | 2.21 | 2.24 | 2.24 | -1.98% | 105,334 |
| Sep 23, 2026 | 2.27 | 2.34 | 2.27 | 2.29 | 2.29 | -4.78% | 242,316 |
| Sep 22, 2026 | 2.27 | 2.40 | 2.27 | 2.40 | 2.40 | 6.43% | 588,264 |
| Sep 21, 2026 | 2.18 | 2.27 | 2.18 | 2.26 | 2.26 | 4.88% | 520,745 |
| Sep 18, 2026 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | 1.42% | 76,559 |
| Sep 17, 2026 | 2.14 | 2.18 | 2.12 | 2.12 | 2.12 | 2.41% | 88,564 |
| Sep 16, 2026 | 2.10 | 2.16 | 2.06 | 2.07 | 2.07 | 2.38% | 222,282 |
| Sep 15, 2026 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | 0.60% | 81,724 |
| Sep 14, 2026 | 1.93 | 2.02 | 1.93 | 2.01 | 2.01 | -1.62% | 88,905 |
| Sep 11, 2026 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 4.23% | 211,986 |
| Sep 10, 2026 | 1.95 | 2.00 | 1.95 | 1.96 | 1.96 | -2.97% | 306,863 |
| Sep 9, 2026 | 1.99 | 2.06 | 1.99 | 2.02 | 2.02 | - | 205,782 |
| Sep 8, 2026 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | 1.76% | 99,091 |
| Sep 4, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -1.73% | 67,054 |
| Sep 3, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | 3.17% | 79,455 |
| Sep 2, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 3.32% | 97,422 |
| Sep 1, 2026 | 1.89 | 1.94 | 1.85 | 1.90 | 1.90 | -1.81% | 242,985 |
| Aug 31, 2026 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -1.28% | 602,567 |