Orezone Gold Corporation (TSX:ORE)
Canada · Delayed Price · Currency is CAD 1.360
-0.070 (-4.90%)
Nov 14, 2025, 4:00 PM EST
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | -4.90% | 1,249,564 |
| Nov 13, 2025 | 1.48 | 1.49 | 1.39 | 1.43 | 1.43 | -2.72% | 2,030,700 |
| Nov 12, 2025 | 1.43 | 1.49 | 1.40 | 1.47 | 1.47 | 3.52% | 1,252,428 |
| Nov 11, 2025 | 1.42 | 1.43 | 1.36 | 1.42 | 1.42 | 1.43% | 728,300 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 5.26% | 418,839 |
| Nov 7, 2025 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 544,031 |
| Nov 6, 2025 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 244,500 |
| Nov 5, 2025 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | - | 2,295,900 |
| Nov 4, 2025 | 1.36 | 1.38 | 1.31 | 1.34 | 1.34 | -3.60% | 1,176,827 |
| Nov 3, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -0.71% | 360,944 |
| Oct 31, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 731,421 |
| Oct 30, 2025 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 263,137 |
| Oct 29, 2025 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 753,900 |
| Oct 28, 2025 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 857,700 |
| Oct 27, 2025 | 1.41 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 1,339,200 |
| Oct 24, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 592,600 |
| Oct 23, 2025 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | 0.69% | 412,300 |
| Oct 22, 2025 | 1.37 | 1.46 | 1.35 | 1.45 | 1.45 | 2.11% | 527,200 |
| Oct 21, 2025 | 1.46 | 1.51 | 1.39 | 1.42 | 1.42 | -10.69% | 1,305,931 |
| Oct 20, 2025 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 5.30% | 1,362,200 |
| Oct 17, 2025 | 1.62 | 1.62 | 1.48 | 1.51 | 1.51 | -7.93% | 1,608,514 |
| Oct 16, 2025 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -0.61% | 1,413,400 |
| Oct 15, 2025 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 2,239,900 |
| Oct 14, 2025 | 1.56 | 1.65 | 1.56 | 1.64 | 1.64 | 7.89% | 2,759,042 |
| Oct 10, 2025 | 1.56 | 1.56 | 1.47 | 1.52 | 1.52 | -2.56% | 2,308,000 |
| Oct 9, 2025 | 1.65 | 1.67 | 1.53 | 1.56 | 1.56 | -6.02% | 1,662,444 |
| Oct 8, 2025 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 5.06% | 1,290,542 |
| Oct 7, 2025 | 1.63 | 1.65 | 1.54 | 1.58 | 1.58 | -1.86% | 1,739,600 |
| Oct 6, 2025 | 1.49 | 1.63 | 1.48 | 1.61 | 1.61 | 10.27% | 3,544,600 |
| Oct 3, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 2,302,300 |
| Oct 2, 2025 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -2.05% | 1,940,100 |
| Oct 1, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 1.39% | 1,025,541 |
| Sep 30, 2025 | 1.44 | 1.46 | 1.40 | 1.44 | 1.44 | 0.70% | 890,900 |
| Sep 29, 2025 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -0.69% | 1,010,800 |
| Sep 26, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 3.60% | 561,700 |
| Sep 25, 2025 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | - | 775,400 |
| Sep 24, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 1,550,714 |
| Sep 23, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 704,114 |
| Sep 22, 2025 | 1.34 | 1.43 | 1.33 | 1.39 | 1.39 | 3.73% | 1,760,800 |
| Sep 19, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 5.51% | 4,954,214 |
| Sep 18, 2025 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 643,100 |
| Sep 17, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 0.81% | 571,800 |
| Sep 16, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 421,800 |
| Sep 15, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 4.88% | 738,347 |
| Sep 12, 2025 | 1.27 | 1.27 | 1.19 | 1.23 | 1.23 | -2.38% | 6,283,743 |
| Sep 11, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 948,500 |
| Sep 10, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 390,800 |
| Sep 9, 2025 | 1.28 | 1.29 | 1.21 | 1.21 | 1.21 | -5.47% | 774,511 |
| Sep 8, 2025 | 1.25 | 1.30 | 1.21 | 1.28 | 1.28 | 4.92% | 1,387,728 |
| Sep 5, 2025 | 1.18 | 1.25 | 1.15 | 1.22 | 1.22 | 4.27% | 3,096,211 |