Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.02	2.05	1.90	1.96	1.96	-2.97%	19,362,870
Mar 19, 2026	1.88	2.05	1.84	2.02	2.02	-2.88%	4,434,131
Mar 18, 2026	2.18	2.20	2.08	2.08	2.08	-8.37%	3,974,026
Mar 17, 2026	2.24	2.29	2.19	2.27	2.27	1.79%	2,020,883
Mar 16, 2026	2.15	2.30	2.13	2.23	2.23	3.24%	2,848,537
Mar 13, 2026	2.23	2.34	2.15	2.16	2.16	-4.00%	3,436,916
Mar 12, 2026	2.34	2.36	2.22	2.25	2.25	-4.66%	1,358,824
Mar 11, 2026	2.36	2.37	2.26	2.36	2.36	0.85%	2,182,002
Mar 10, 2026	2.34	2.40	2.32	2.34	2.34	2.63%	1,413,217
Mar 9, 2026	2.25	2.29	2.16	2.28	2.28	-2.15%	1,587,405
Mar 6, 2026	2.26	2.39	2.24	2.33	2.33	0.87%	1,359,094
Mar 5, 2026	2.34	2.36	2.24	2.31	2.31	-3.35%	1,956,816
Mar 4, 2026	2.37	2.40	2.31	2.39	2.39	4.37%	1,852,190
Mar 3, 2026	2.45	2.49	2.26	2.29	2.29	-10.89%	2,716,013
Mar 2, 2026	2.75	2.80	2.44	2.57	2.57	-6.55%	4,840,247
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