Orezone Gold Corporation (TSX:ORE)
Canada · Delayed Price · Currency is CAD 1.850
-0.020 (-1.07%)
At close: Dec 24, 2025
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 574,111 |
| Dec 17, 2025 | 1.73 | 1.83 | 1.72 | 1.82 | 1.82 | 6.43% | 1,995,672 |
| 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% | 1,267,963 |
| Nov 25, 2025 | 1.43 | 1.52 | 1.39 | 1.49 | 1.49 | 6.43% | 2,984,791 |
| Nov 24, 2025 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 12.00% | 581,913 |
| Nov 21, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 474,509 |
| Nov 20, 2025 | 1.32 | 1.37 | 1.28 | 1.29 | 1.29 | -3.01% | 1,071,929 |
| Nov 19, 2025 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | 2.31% | 996,460 |
| Nov 18, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 253,963 |
| Nov 17, 2025 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 917,382 |
| Nov 14, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | -4.90% | 1,249,854 |
| Nov 13, 2025 | 1.48 | 1.49 | 1.39 | 1.43 | 1.43 | -2.72% | 2,030,684 |
| 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% | 728,320 |
| 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% | 244,454 |
| Nov 5, 2025 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | - | 2,295,897 |
| 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% | 753,852 |
| Oct 28, 2025 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 857,672 |
| Oct 27, 2025 | 1.41 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 1,339,167 |
| Oct 24, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 592,587 |
| Oct 23, 2025 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | 0.69% | 412,251 |
| Oct 22, 2025 | 1.37 | 1.46 | 1.35 | 1.45 | 1.45 | 2.11% | 527,175 |
| 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% | 1,362,165 |
| 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% | 1,413,381 |