Orezone Gold Corporation (TSX:ORE)
Canada · Delayed Price · Currency is CAD 2.600
+0.240 (10.17%)
At close: Feb 6, 2026
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.67 | 1.68 | 1.58 | 1.63 | 1.63 | - | 1,378,300 |
| Dec 12, 2025 | 1.71 | 1.71 | 1.60 | 1.63 | 1.63 | -4.68% | 2,429,579 |
| Dec 11, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 2,143,384 |
| Dec 10, 2025 | 1.69 | 1.71 | 1.65 | 1.69 | 1.69 | - | 2,076,773 |
| Dec 9, 2025 | 1.60 | 1.70 | 1.59 | 1.69 | 1.69 | 3.05% | 1,375,506 |
| Dec 8, 2025 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -1.80% | 1,603,201 |
| Dec 5, 2025 | 1.66 | 1.72 | 1.63 | 1.67 | 1.67 | 1.21% | 1,947,538 |
| Dec 4, 2025 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -0.60% | 1,238,380 |
| Dec 3, 2025 | 1.62 | 1.68 | 1.60 | 1.66 | 1.66 | 4.40% | 2,580,794 |
| Dec 2, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 2,167,540 |
| Dec 1, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 1,741,048 |
| Nov 28, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 5.23% | 972,899 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 186,092 |
| Nov 26, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 1,268,363 |