Orezone Gold Corporation (TSX:ORE)
Canada · Delayed Price · Currency is CAD 1.220
+0.050 (4.27%)
Sep 5, 2025, 4:00 PM EDT
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.18 | 1.25 | 1.15 | 1.22 | 1.22 | 4.27% | 3,096,211 |
| Sep 4, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 881,115 |
| Sep 3, 2025 | 1.16 | 1.21 | 1.16 | 1.16 | 1.16 | - | 1,023,146 |
| Sep 2, 2025 | 1.15 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 2,701,406 |
| Aug 29, 2025 | 1.09 | 1.17 | 1.07 | 1.14 | 1.14 | 1.79% | 3,340,200 |
| Aug 28, 2025 | 1.15 | 1.18 | 1.06 | 1.12 | 1.12 | -14.50% | 3,365,349 |
| Aug 27, 2025 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 3,073,400 |
| Aug 26, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 3.20% | 972,208 |
| Aug 25, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 3.31% | 1,065,800 |
| Aug 22, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 5.22% | 1,321,406 |
| Aug 21, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 937,238 |
| Aug 20, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 302,900 |
| Aug 19, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 368,300 |
| Aug 18, 2025 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | - | 767,200 |
| Aug 15, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 634,100 |
| Aug 14, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | - | 622,700 |
| Aug 13, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 809,900 |
| Aug 12, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | - | 718,240 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 1,027,600 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | - | 441,332 |
| Aug 7, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | - | 284,149 |
| Aug 6, 2025 | 1.15 | 1.20 | 1.13 | 1.16 | 1.16 | 2.65% | 435,414 |
| Aug 5, 2025 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 4.63% | 542,600 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | - | 798,909 |
| Jul 31, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 701,428 |
| Jul 30, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 776,412 |
| Jul 29, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 469,607 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 303,500 |
| Jul 25, 2025 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 706,800 |
| Jul 24, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 181,043 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 711,600 |
| Jul 22, 2025 | 1.15 | 1.21 | 1.12 | 1.20 | 1.20 | 6.19% | 613,800 |
| Jul 21, 2025 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | 3.67% | 1,318,900 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 478,117 |
| Jul 17, 2025 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 735,910 |
| Jul 16, 2025 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | 1.85% | 605,600 |
| Jul 15, 2025 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 849,800 |
| Jul 14, 2025 | 1.14 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 506,200 |
| Jul 11, 2025 | 1.09 | 1.21 | 1.09 | 1.16 | 1.16 | 5.45% | 3,039,600 |
| Jul 10, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 823,444 |
| Jul 9, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | - | 655,300 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -3.51% | 818,512 |
| Jul 7, 2025 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 760,540 |
| Jul 4, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 135,400 |
| Jul 3, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | - | 391,542 |
| Jul 2, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | - | 255,200 |
| Jun 30, 2025 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | 3.64% | 422,429 |
| Jun 27, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -5.98% | 437,500 |
| Jun 26, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 283,709 |
| Jun 25, 2025 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | - | 2,105,413 |