Orezone Gold Corporation (ORZCF)
OTCMKTS · Delayed Price · Currency is USD
2.280
+0.040 (1.79%)
Sep 25, 2026, 3:49 PM EST
ORZCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 2.06 | 2.06 | 1.94 | 1.96 | 1.96 | -5.24% | 124,439 |
| Aug 27, 2026 | 2.10 | 2.11 | 2.06 | 2.06 | 2.06 | -0.34% | 192,011 |
| Aug 26, 2026 | 2.13 | 2.13 | 2.07 | 2.07 | 2.07 | -3.72% | 280,157 |
| Aug 25, 2026 | 2.05 | 2.17 | 2.04 | 2.15 | 2.15 | 3.86% | 233,851 |
| Aug 24, 2026 | 2.16 | 2.16 | 2.03 | 2.07 | 2.07 | 1.22% | 157,135 |
| Aug 21, 2026 | 2.06 | 2.09 | 2.01 | 2.05 | 2.05 | 2.25% | 87,163 |
| Aug 20, 2026 | 2.00 | 2.10 | 1.92 | 2.00 | 2.00 | 2.04% | 291,667 |
| Aug 19, 2026 | 1.82 | 2.00 | 1.82 | 1.96 | 1.96 | 5.95% | 142,265 |
| Aug 18, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -7.50% | 187,563 |
| Aug 17, 2026 | 1.99 | 2.01 | 1.96 | 2.00 | 2.00 | 1.01% | 275,095 |
| Aug 14, 2026 | 1.98 | 2.03 | 1.96 | 1.98 | 1.98 | 4.76% | 172,075 |
| Aug 13, 2026 | 2.00 | 2.00 | 1.85 | 1.89 | 1.89 | -0.53% | 309,573 |
| Aug 12, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -0.52% | 186,499 |
| Aug 11, 2026 | 1.92 | 1.98 | 1.90 | 1.91 | 1.91 | -1.55% | 73,687 |
| Aug 10, 2026 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -1.52% | 143,029 |
| Aug 7, 2026 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | 6.23% | 93,577 |
| Aug 6, 2026 | 1.80 | 1.88 | 1.76 | 1.86 | 1.85 | 4.19% | 116,682 |
| Aug 5, 2026 | 1.71 | 1.79 | 1.70 | 1.78 | 1.78 | 7.88% | 208,111 |
| Aug 4, 2026 | 1.56 | 1.67 | 1.56 | 1.65 | 1.65 | 8.91% | 69,797 |
| Aug 3, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.33% | 32,507 |
| Jul 31, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -3.52% | 133,837 |
| Jul 30, 2026 | 1.54 | 1.58 | 1.49 | 1.58 | 1.58 | 2.44% | 72,427 |
| Jul 29, 2026 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | -2.66% | 302,233 |
| Jul 28, 2026 | 1.54 | 1.58 | 1.49 | 1.58 | 1.58 | -1.86% | 79,966 |
| Jul 27, 2026 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 275,045 |
| Jul 24, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 49,087 |
| Jul 23, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | -2.99% | 67,294 |
| Jul 22, 2026 | 1.64 | 1.72 | 1.64 | 1.67 | 1.67 | 2.39% | 131,407 |
| Jul 21, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 3.23% | 200,486 |
| Jul 20, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 4.43% | 203,645 |
| 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 |