Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	1.26	1.32	1.22	1.31	1.31	3.97%	2,162,422
Apr 16, 2025	1.23	1.33	1.22	1.26	1.26	8.62%	4,016,900
Apr 15, 2025	1.16	1.21	1.09	1.16	1.16	0.87%	1,446,800
Apr 14, 2025	1.10	1.17	1.03	1.15	1.15	5.50%	1,721,100
Apr 11, 2025	1.00	1.15	0.99	1.09	1.09	14.74%	1,478,200
Apr 10, 2025	0.84	0.95	0.82	0.95	0.95	15.85%	1,402,000
Apr 9, 2025	0.79	0.84	0.79	0.82	0.82	9.33%	804,100
Apr 8, 2025	0.84	0.84	0.75	0.75	0.75	-5.06%	856,001
Apr 7, 2025	0.78	0.84	0.76	0.79	0.79	-	445,444
Apr 4, 2025	0.86	0.89	0.78	0.79	0.79	-11.24%	1,087,415
Apr 3, 2025	0.88	0.94	0.86	0.89	0.89	-3.26%	377,200
Apr 2, 2025	0.94	0.94	0.89	0.92	0.92	-2.13%	326,331
Apr 1, 2025	0.97	0.97	0.92	0.94	0.94	-4.08%	548,300
Mar 31, 2025	1.01	1.01	0.95	0.98	0.98	-2.00%	501,814
Mar 28, 2025	1.02	1.04	0.97	1.00	1.00	-3.85%	527,000
Mar 27, 2025	0.96	1.04	0.93	1.04	1.04	9.47%	1,284,030
Mar 26, 2025	0.95	0.96	0.93	0.95	0.95	-	127,100
Mar 25, 2025	0.90	0.96	0.90	0.95	0.95	7.95%	442,521
Mar 24, 2025	0.89	0.90	0.88	0.88	0.88	-2.22%	166,420
Mar 21, 2025	0.95	0.95	0.86	0.90	0.90	-3.23%	279,625
Mar 20, 2025	0.99	0.99	0.93	0.93	0.93	-6.06%	629,900
Mar 19, 2025	0.98	1.00	0.96	0.99	0.99	1.02%	420,732
Mar 18, 2025	0.93	1.00	0.90	0.98	0.98	7.69%	1,035,313
Mar 17, 2025	0.90	0.94	0.87	0.91	0.91	2.25%	686,643
Mar 14, 2025	0.84	0.89	0.82	0.89	0.89	5.95%	460,233
Mar 13, 2025	0.83	0.86	0.82	0.84	0.84	1.20%	1,755,245
Mar 12, 2025	0.81	0.84	0.81	0.83	0.83	1.22%	1,449,106
Mar 11, 2025	0.82	0.83	0.80	0.82	0.82	-	668,700
Mar 10, 2025	0.82	0.83	0.82	0.82	0.82	-	548,900
Mar 7, 2025	0.83	0.83	0.82	0.82	0.82	-	330,300
Mar 6, 2025	0.83	0.83	0.82	0.82	0.82	-	36,400
Mar 5, 2025	0.83	0.84	0.82	0.82	0.82	-	64,710
Mar 4, 2025	0.82	0.86	0.82	0.82	0.82	-1.20%	992,100
Mar 3, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	568,000
Feb 28, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	268,006
Feb 27, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	487,007
Feb 26, 2025	0.82	0.83	0.82	0.82	0.82	-	366,943
Feb 25, 2025	0.82	0.83	0.82	0.82	0.82	-	1,237,203
Feb 24, 2025	0.85	0.85	0.82	0.82	0.82	-8.89%	1,207,400
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