Orezone Gold Corporation (TSX:ORE)
Canada flag Canada · Delayed Price · Currency is CAD
1.375
+0.105 (8.27%)
Jun 2, 2025, 1:00 PM EDT

Orezone Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.221.271.211.271.273.25%760,230
May 29, 20251.271.301.211.231.23-3.15%1,916,200
May 28, 20251.221.271.211.271.274.10%1,781,100
May 27, 20251.191.241.191.221.221.67%2,116,317
May 26, 20251.211.241.191.201.20-273,223
May 23, 20251.171.211.171.201.203.45%839,714
May 22, 20251.091.171.081.161.167.41%946,800
May 21, 20251.081.101.071.081.080.93%424,500
May 20, 20251.031.081.031.071.074.90%474,200
May 16, 20251.031.040.991.021.02-0.97%260,600
May 15, 20251.031.041.011.031.030.98%356,800
May 14, 20251.041.051.001.021.02-4.67%700,500
May 13, 20251.071.111.051.071.070.94%441,100
May 12, 20251.071.081.041.061.06-4.50%580,738
May 9, 20251.091.151.071.111.112.78%1,340,609
May 8, 20251.141.141.071.081.08-5.26%305,400
May 7, 20251.171.171.121.141.14-4.20%398,834
May 6, 20251.151.191.151.191.195.31%1,597,900
May 5, 20251.101.171.101.131.132.73%1,025,300
May 2, 20251.121.121.081.101.101.85%550,900
May 1, 20251.061.101.051.081.08-2.70%1,290,600
Apr 30, 20251.071.121.071.111.110.91%689,900
Apr 29, 20251.171.181.081.101.10-5.98%744,300
Apr 28, 20251.171.201.161.171.17-761,211
Apr 25, 20251.191.201.151.171.17-4.10%416,600
Apr 24, 20251.221.291.191.221.221.67%2,530,000
Apr 23, 20251.181.211.121.201.20-1,094,106
Apr 22, 20251.321.321.201.201.20-9.09%903,324
Apr 21, 20251.371.371.281.321.320.76%1,383,700
Apr 17, 20251.261.321.221.311.313.97%2,162,422
Apr 16, 20251.231.331.221.261.268.62%4,016,900
Apr 15, 20251.161.211.091.161.160.87%1,446,800
Apr 14, 20251.101.171.031.151.155.50%1,721,100
Apr 11, 20251.001.150.991.091.0914.74%1,478,200
Apr 10, 20250.840.950.820.950.9515.85%1,402,000
Apr 9, 20250.790.840.790.820.829.33%804,100
Apr 8, 20250.840.840.750.750.75-5.06%856,001
Apr 7, 20250.780.840.760.790.79-445,444
Apr 4, 20250.860.890.780.790.79-11.24%1,087,415
Apr 3, 20250.880.940.860.890.89-3.26%377,200
Apr 2, 20250.940.940.890.920.92-2.13%326,331
Apr 1, 20250.970.970.920.940.94-4.08%548,300
Mar 31, 20251.011.010.950.980.98-2.00%501,814
Mar 28, 20251.021.040.971.001.00-3.85%527,000
Mar 27, 20250.961.040.931.041.049.47%1,284,030
Mar 26, 20250.950.960.930.950.95-127,100
Mar 25, 20250.900.960.900.950.957.95%442,521
Mar 24, 20250.890.900.880.880.88-2.22%166,420
Mar 21, 20250.950.950.860.900.90-3.23%279,625
Mar 20, 20250.990.990.930.930.93-6.06%629,900