Orezone Gold Corporation (TSX:ORE)

Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.92	0.92	0.89	0.90	0.90	-	662,622
Feb 20, 2025	0.90	0.91	0.89	0.90	0.90	-	2,069,900
Feb 19, 2025	0.91	0.92	0.88	0.90	0.90	-	231,300
Feb 18, 2025	0.86	0.90	0.84	0.90	0.90	4.65%	547,200
Feb 14, 2025	0.88	0.89	0.84	0.86	0.86	-3.37%	253,836
Feb 13, 2025	0.90	0.92	0.87	0.89	0.89	-	249,500
Feb 12, 2025	0.85	0.89	0.84	0.89	0.89	3.49%	230,800
Feb 11, 2025	0.84	0.86	0.84	0.86	0.86	-	84,500
Feb 10, 2025	0.84	0.86	0.82	0.86	0.86	7.50%	222,000
Feb 7, 2025	0.84	0.84	0.80	0.80	0.80	-1.23%	277,200
Feb 6, 2025	0.81	0.84	0.79	0.81	0.81	2.53%	351,200
Feb 5, 2025	0.72	0.80	0.72	0.79	0.79	6.76%	418,800
Feb 4, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	37,942
Feb 3, 2025	0.72	0.73	0.69	0.73	0.73	-	90,600
Jan 31, 2025	0.74	0.75	0.71	0.73	0.73	-1.35%	235,400
Jan 30, 2025	0.70	0.74	0.69	0.74	0.74	5.71%	377,021
Jan 29, 2025	0.68	0.70	0.68	0.70	0.70	1.45%	44,006
Jan 28, 2025	0.67	0.69	0.66	0.69	0.69	2.99%	166,900
Jan 27, 2025	0.72	0.72	0.67	0.67	0.67	-6.94%	232,030
Jan 24, 2025	0.70	0.72	0.70	0.72	0.72	4.35%	114,200
Jan 23, 2025	0.69	0.70	0.68	0.69	0.69	1.47%	139,000
Jan 22, 2025	0.68	0.71	0.68	0.68	0.68	-1.45%	319,724
Jan 21, 2025	0.67	0.70	0.67	0.69	0.69	2.99%	219,300
Jan 20, 2025	0.69	0.69	0.67	0.67	0.67	-	10,400
Jan 17, 2025	0.69	0.70	0.67	0.67	0.67	-2.90%	144,502
Jan 16, 2025	0.70	0.70	0.68	0.69	0.69	-	105,600
Jan 15, 2025	0.69	0.70	0.69	0.69	0.69	-	110,048
Jan 14, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	18,100
Jan 13, 2025	0.69	0.69	0.66	0.67	0.67	-1.47%	114,500
Jan 10, 2025	0.69	0.69	0.68	0.68	0.68	-2.86%	44,505
Jan 9, 2025	0.71	0.72	0.68	0.70	0.70	-1.41%	92,400
Jan 8, 2025	0.66	0.71	0.66	0.71	0.71	12.70%	425,100
Jan 7, 2025	0.65	0.66	0.63	0.63	0.63	-3.08%	199,029
Jan 6, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	100,801
Jan 3, 2025	0.66	0.66	0.64	0.66	0.66	-	36,700
Jan 2, 2025	0.63	0.69	0.63	0.66	0.66	3.13%	244,423
Dec 31, 2024	0.64	0.65	0.61	0.64	0.64	1.59%	222,433
Dec 30, 2024	0.62	0.63	0.60	0.63	0.63	1.61%	172,628
Dec 27, 2024	0.64	0.64	0.61	0.62	0.62	-1.59%	268,929
Dec 24, 2024	0.63	0.64	0.62	0.63	0.63	1.61%	29,900
Dec 23, 2024	0.64	0.64	0.62	0.62	0.62	-	129,100
Dec 20, 2024	0.61	0.65	0.61	0.62	0.62	3.33%	129,401
Dec 19, 2024	0.59	0.60	0.59	0.60	0.60	1.69%	201,125
Dec 18, 2024	0.62	0.63	0.59	0.59	0.59	-6.35%	222,010
Dec 17, 2024	0.61	0.64	0.61	0.63	0.63	-1.56%	291,800
Dec 16, 2024	0.63	0.65	0.61	0.64	0.64	-1.54%	227,333
Dec 13, 2024	0.64	0.65	0.61	0.65	0.65	1.56%	555,130
Dec 12, 2024	0.64	0.65	0.63	0.64	0.64	-1.54%	141,907
Dec 11, 2024	0.66	0.67	0.65	0.65	0.65	-1.52%	177,400
Dec 10, 2024	0.67	0.67	0.65	0.66	0.66	-	358,100
Dec 9, 2024	0.68	0.70	0.66	0.66	0.66	-4.35%	188,200
Dec 6, 2024	0.69	0.69	0.68	0.69	0.69	-	46,000
Dec 5, 2024	0.70	0.71	0.69	0.69	0.69	-2.82%	60,010
Dec 4, 2024	0.70	0.72	0.68	0.71	0.71	-	163,800
Dec 3, 2024	0.71	0.72	0.69	0.71	0.71	4.41%	459,000
Dec 2, 2024	0.72	0.72	0.68	0.68	0.68	-4.23%	189,636
Nov 29, 2024	0.64	0.72	0.64	0.71	0.71	9.23%	570,508
Nov 28, 2024	0.64	0.65	0.63	0.65	0.65	1.56%	153,001
Nov 27, 2024	0.66	0.68	0.64	0.64	0.64	-3.03%	141,900
Nov 26, 2024	0.60	0.66	0.60	0.66	0.66	10.00%	2,287,535
Nov 25, 2024	0.62	0.62	0.59	0.60	0.60	-1.64%	318,919
Nov 22, 2024	0.61	0.62	0.60	0.61	0.61	1.67%	170,200
Nov 21, 2024	0.61	0.61	0.59	0.60	0.60	-	86,600
Nov 20, 2024	0.61	0.61	0.59	0.60	0.60	3.45%	381,047
Nov 19, 2024	0.64	0.64	0.58	0.58	0.58	-7.94%	694,100
Nov 18, 2024	0.65	0.67	0.62	0.63	0.63	-1.56%	394,019
Nov 15, 2024	0.66	0.66	0.64	0.64	0.64	-3.03%	123,607
Nov 14, 2024	0.66	0.68	0.66	0.66	0.66	-	66,500
Nov 13, 2024	0.69	0.70	0.66	0.66	0.66	-2.94%	44,700
Nov 12, 2024	0.70	0.71	0.67	0.68	0.68	-3.55%	101,500
Nov 11, 2024	0.71	0.72	0.69	0.71	0.71	-6.00%	171,400
Nov 8, 2024	0.73	0.75	0.72	0.75	0.75	2.74%	64,507
Nov 7, 2024	0.73	0.75	0.72	0.73	0.73	1.39%	160,907
Nov 6, 2024	0.73	0.75	0.71	0.72	0.72	-6.49%	193,217
Nov 5, 2024	0.73	0.77	0.73	0.77	0.77	4.05%	95,524
Nov 4, 2024	0.75	0.75	0.73	0.74	0.74	-1.33%	84,600
Nov 1, 2024	0.75	0.76	0.75	0.75	0.75	-1.32%	6,905
Oct 31, 2024	0.77	0.77	0.74	0.76	0.76	-1.30%	67,200
Oct 30, 2024	0.76	0.78	0.76	0.77	0.77	1.32%	13,800
Oct 29, 2024	0.77	0.77	0.76	0.76	0.76	-2.56%	29,205
Oct 28, 2024	0.77	0.78	0.76	0.78	0.78	1.30%	48,539
Oct 25, 2024	0.80	0.80	0.76	0.77	0.77	-3.75%	342,716
Oct 24, 2024	0.82	0.82	0.79	0.80	0.80	-	59,700
Oct 23, 2024	0.81	0.81	0.76	0.80	0.80	-1.23%	214,845
Oct 22, 2024	0.81	0.82	0.79	0.81	0.81	-	179,000
Oct 21, 2024	0.80	0.83	0.80	0.81	0.81	1.25%	125,700
Oct 18, 2024	0.74	0.80	0.74	0.80	0.80	8.11%	303,521
Oct 17, 2024	0.73	0.74	0.73	0.74	0.74	1.37%	34,517
Oct 16, 2024	0.73	0.74	0.72	0.73	0.73	1.39%	199,502
Oct 15, 2024	0.75	0.75	0.72	0.72	0.72	-4.00%	146,000
Oct 11, 2024	0.75	0.75	0.73	0.75	0.75	-	91,800
Oct 10, 2024	0.72	0.75	0.72	0.75	0.75	4.17%	64,400
Oct 9, 2024	0.73	0.75	0.72	0.72	0.72	-6.49%	195,327
Oct 8, 2024	0.77	0.77	0.73	0.77	0.77	-1.28%	206,700
Oct 7, 2024	0.63	0.78	0.63	0.78	0.78	-8.24%	2,534,142
Oct 4, 2024	0.82	0.90	0.81	0.85	0.85	3.66%	234,000
Oct 3, 2024	0.80	0.83	0.79	0.82	0.82	1.23%	77,346
Oct 2, 2024	0.79	0.81	0.78	0.81	0.81	3.85%	74,300
Oct 1, 2024	0.78	0.80	0.78	0.78	0.78	-	45,500
Sep 30, 2024	0.78	0.79	0.77	0.78	0.78	-	104,403

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.