Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.77	2.87	2.73	2.75	2.75	-0.36%	17,369,061
Feb 26, 2026	2.80	2.83	2.74	2.76	2.76	-1.43%	2,040,282
Feb 25, 2026	2.66	2.82	2.63	2.80	2.80	6.87%	5,052,108
Feb 24, 2026	2.57	2.64	2.53	2.62	2.62	0.38%	3,265,679
Feb 23, 2026	2.53	2.64	2.49	2.61	2.61	3.57%	2,447,200
Feb 20, 2026	2.49	2.54	2.44	2.52	2.52	0.80%	1,784,371
Feb 19, 2026	2.47	2.53	2.46	2.50	2.50	0.81%	1,894,808
Feb 18, 2026	2.45	2.49	2.45	2.48	2.48	2.48%	1,543,331
Feb 17, 2026	2.47	2.47	2.38	2.42	2.42	-5.10%	1,026,589
Feb 13, 2026	2.50	2.58	2.48	2.55	2.55	4.51%	1,641,298
Feb 12, 2026	2.63	2.65	2.42	2.44	2.44	-7.58%	1,351,230
Feb 11, 2026	2.69	2.71	2.55	2.64	2.64	0.76%	1,484,057
Feb 10, 2026	2.67	2.69	2.61	2.62	2.62	-2.60%	1,609,327
Feb 9, 2026	2.61	2.72	2.61	2.69	2.69	3.46%	1,350,686
Feb 6, 2026	2.39	2.60	2.37	2.60	2.60	10.17%	1,313,677
Feb 5, 2026	2.51	2.54	2.34	2.36	2.36	-9.92%	1,723,123
Feb 4, 2026	2.76	2.78	2.53	2.62	2.62	-3.68%	2,452,540
Feb 3, 2026	2.72	2.78	2.60	2.72	2.72	5.02%	2,776,695
Feb 2, 2026	2.48	2.61	2.45	2.59	2.59	3.60%	1,707,491
Jan 30, 2026	2.54	2.68	2.47	2.50	2.50	-9.09%	2,112,052
Jan 29, 2026	2.90	2.96	2.73	2.75	2.75	-5.50%	3,520,621
Jan 28, 2026	2.98	2.98	2.84	2.91	2.91	0.34%	4,669,736
Jan 27, 2026	2.85	2.96	2.77	2.90	2.90	4.32%	5,601,918
Jan 26, 2026	2.60	2.91	2.60	2.78	2.78	15.83%	4,019,751
Jan 23, 2026	2.46	2.48	2.35	2.40	2.40	-2.04%	2,293,207
Jan 22, 2026	2.33	2.45	2.30	2.45	2.45	5.60%	1,665,688
Jan 21, 2026	2.37	2.38	2.28	2.32	2.32	-0.85%	3,238,977
Jan 20, 2026	2.28	2.35	2.21	2.34	2.34	3.54%	2,689,598
Jan 19, 2026	2.19	2.27	2.18	2.26	2.26	4.15%	801,314
Jan 16, 2026	2.10	2.18	2.05	2.17	2.17	1.88%	2,802,856
Jan 15, 2026	2.13	2.16	2.06	2.13	2.13	0.47%	911,371
Jan 14, 2026	2.05	2.14	2.02	2.12	2.12	3.92%	2,022,343
Jan 13, 2026	2.02	2.05	1.99	2.04	2.04	2.00%	935,316
Jan 12, 2026	2.00	2.03	1.98	2.00	2.00	1.52%	906,888
Jan 9, 2026	2.02	2.04	1.96	1.97	1.97	-2.96%	1,098,296
Jan 8, 2026	1.97	2.03	1.97	2.03	2.03	2.01%	861,024
Jan 7, 2026	1.92	2.02	1.88	1.99	1.99	-0.50%	1,518,642
Jan 6, 2026	1.85	2.00	1.84	2.00	2.00	8.11%	1,927,707
Jan 5, 2026	1.80	1.85	1.80	1.85	1.85	5.11%	1,378,591
Jan 2, 2026	1.80	1.80	1.70	1.76	1.76	-0.56%	781,786
Dec 31, 2025	1.77	1.81	1.75	1.77	1.77	-1.12%	1,142,936
Dec 30, 2025	1.79	1.85	1.75	1.79	1.79	1.70%	885,355
Dec 29, 2025	1.84	1.88	1.75	1.76	1.76	-4.86%	867,026
Dec 24, 2025	1.88	1.88	1.82	1.85	1.85	-1.07%	431,713
Dec 23, 2025	1.87	1.90	1.80	1.87	1.87	-	1,150,806
Dec 22, 2025	1.89	1.92	1.85	1.87	1.87	-	953,528
Dec 19, 2025	1.77	1.88	1.77	1.87	1.87	4.47%	1,851,648
Dec 18, 2025	1.84	1.85	1.77	1.79	1.79	-1.65%	574,278
Dec 17, 2025	1.73	1.83	1.72	1.82	1.82	6.43%	2,057,971
Dec 16, 2025	1.65	1.73	1.65	1.71	1.71	4.91%	1,451,653