Orezone Gold Corporation (TSX:ORE)
Canada · Delayed Price · Currency is CAD 1.440
+0.050 (3.60%)
Sep 26, 2025, 4:00 PM EDT
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |