Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.61	0.65	0.61	0.62	0.62	3.33%	129,401
Dec 19, 2024	0.59	0.60	0.59	0.60	0.60	1.69%	201,125
Dec 18, 2024	0.62	0.63	0.59	0.59	0.59	-6.35%	222,010
Dec 17, 2024	0.61	0.64	0.61	0.63	0.63	-1.56%	291,800
Dec 16, 2024	0.63	0.65	0.61	0.64	0.64	-1.54%	227,333
Dec 13, 2024	0.64	0.65	0.61	0.65	0.65	1.56%	555,130
Dec 12, 2024	0.64	0.65	0.63	0.64	0.64	-1.54%	141,907
Dec 11, 2024	0.66	0.67	0.65	0.65	0.65	-1.52%	177,400
Dec 10, 2024	0.67	0.67	0.65	0.66	0.66	-	358,100
Dec 9, 2024	0.68	0.70	0.66	0.66	0.66	-4.35%	188,200
Dec 6, 2024	0.69	0.69	0.68	0.69	0.69	-	46,000
Dec 5, 2024	0.70	0.71	0.69	0.69	0.69	-2.82%	60,010
Dec 4, 2024	0.70	0.72	0.68	0.71	0.71	-	163,800
Dec 3, 2024	0.71	0.72	0.69	0.71	0.71	4.41%	459,000
Dec 2, 2024	0.72	0.72	0.68	0.68	0.68	-4.23%	189,636
Nov 29, 2024	0.64	0.72	0.64	0.71	0.71	9.23%	570,508
Nov 28, 2024	0.64	0.65	0.63	0.65	0.65	1.56%	153,001
Nov 27, 2024	0.66	0.68	0.64	0.64	0.64	-3.03%	141,900
Nov 26, 2024	0.60	0.66	0.60	0.66	0.66	10.00%	2,287,535
Nov 25, 2024	0.62	0.62	0.59	0.60	0.60	-1.64%	318,919
Nov 22, 2024	0.61	0.62	0.60	0.61	0.61	1.67%	170,200
Nov 21, 2024	0.61	0.61	0.59	0.60	0.60	-	86,600
Nov 20, 2024	0.61	0.61	0.59	0.60	0.60	3.45%	381,047
Nov 19, 2024	0.64	0.64	0.58	0.58	0.58	-7.94%	694,100
Nov 18, 2024	0.65	0.67	0.62	0.63	0.63	-1.56%	394,019
Nov 15, 2024	0.66	0.66	0.64	0.64	0.64	-3.03%	123,607
Nov 14, 2024	0.66	0.68	0.66	0.66	0.66	-	66,500
Nov 13, 2024	0.69	0.70	0.66	0.66	0.66	-2.94%	44,700
Nov 12, 2024	0.70	0.71	0.67	0.68	0.68	-3.55%	101,500
Nov 11, 2024	0.71	0.72	0.69	0.71	0.71	-6.00%	171,400
Nov 8, 2024	0.73	0.75	0.72	0.75	0.75	2.74%	64,507
Nov 7, 2024	0.73	0.75	0.72	0.73	0.73	1.39%	160,907
Nov 6, 2024	0.73	0.75	0.71	0.72	0.72	-6.49%	193,217
Nov 5, 2024	0.73	0.77	0.73	0.77	0.77	4.05%	95,524
Nov 4, 2024	0.75	0.75	0.73	0.74	0.74	-1.33%	84,600
Nov 1, 2024	0.75	0.76	0.75	0.75	0.75	-1.32%	6,905
Oct 31, 2024	0.77	0.77	0.74	0.76	0.76	-1.30%	67,200
Oct 30, 2024	0.76	0.78	0.76	0.77	0.77	1.32%	13,800
Oct 29, 2024	0.77	0.77	0.76	0.76	0.76	-2.56%	29,205
Oct 28, 2024	0.77	0.78	0.76	0.78	0.78	1.30%	48,539
Oct 25, 2024	0.80	0.80	0.76	0.77	0.77	-3.75%	342,716
Oct 24, 2024	0.82	0.82	0.79	0.80	0.80	-	59,700
Oct 23, 2024	0.81	0.81	0.76	0.80	0.80	-1.23%	214,845
Oct 22, 2024	0.81	0.82	0.79	0.81	0.81	-	179,000
Oct 21, 2024	0.80	0.83	0.80	0.81	0.81	1.25%	125,700
Oct 18, 2024	0.74	0.80	0.74	0.80	0.80	8.11%	303,521
Oct 17, 2024	0.73	0.74	0.73	0.74	0.74	1.37%	34,517
Oct 16, 2024	0.73	0.74	0.72	0.73	0.73	1.39%	199,502
Oct 15, 2024	0.75	0.75	0.72	0.72	0.72	-4.00%	146,000
Oct 11, 2024	0.75	0.75	0.73	0.75	0.75	-	91,800
Oct 10, 2024	0.72	0.75	0.72	0.75	0.75	4.17%	64,400
Oct 9, 2024	0.73	0.75	0.72	0.72	0.72	-6.49%	195,327
Oct 8, 2024	0.77	0.77	0.73	0.77	0.77	-1.28%	206,700
Oct 7, 2024	0.63	0.78	0.63	0.78	0.78	-8.24%	2,534,142
Oct 4, 2024	0.82	0.90	0.81	0.85	0.85	3.66%	234,000
Oct 3, 2024	0.80	0.83	0.79	0.82	0.82	1.23%	77,346
Oct 2, 2024	0.79	0.81	0.78	0.81	0.81	3.85%	74,300
Oct 1, 2024	0.78	0.80	0.78	0.78	0.78	-	45,500
Sep 30, 2024	0.78	0.79	0.77	0.78	0.78	-	104,403
Sep 27, 2024	0.82	0.83	0.78	0.78	0.78	-4.88%	51,000
Sep 26, 2024	0.84	0.84	0.81	0.82	0.82	1.23%	606,100
Sep 25, 2024	0.75	0.81	0.75	0.81	0.81	5.19%	317,647
Sep 24, 2024	0.75	0.78	0.72	0.77	0.77	4.05%	538,600
Sep 23, 2024	0.75	0.75	0.74	0.74	0.74	-	87,610
Sep 20, 2024	0.77	0.77	0.74	0.74	0.74	-2.63%	95,826
Sep 19, 2024	0.77	0.77	0.75	0.76	0.76	1.33%	65,748
Sep 18, 2024	0.75	0.75	0.74	0.75	0.75	1.35%	122,112
Sep 17, 2024	0.75	0.75	0.73	0.74	0.74	-	48,845
Sep 16, 2024	0.75	0.75	0.74	0.74	0.74	-	78,433
Sep 13, 2024	0.77	0.77	0.74	0.74	0.74	-5.13%	152,524
Sep 12, 2024	0.71	0.78	0.71	0.78	0.78	9.86%	1,014,148
Sep 11, 2024	0.69	0.71	0.68	0.71	0.71	1.43%	55,535
Sep 10, 2024	0.67	0.70	0.67	0.70	0.70	6.06%	21,000
Sep 9, 2024	0.66	0.68	0.66	0.66	0.66	-1.49%	385,200
Sep 6, 2024	0.70	0.70	0.67	0.67	0.67	-2.90%	274,506
Sep 5, 2024	0.71	0.71	0.69	0.69	0.69	-0.72%	265,500
Sep 4, 2024	0.68	0.72	0.68	0.70	0.70	0.72%	125,100
Sep 3, 2024	0.75	0.75	0.69	0.69	0.69	-8.00%	227,208
Aug 30, 2024	0.72	0.76	0.72	0.75	0.75	4.17%	73,924
Aug 29, 2024	0.70	0.73	0.69	0.72	0.72	2.86%	322,801
Aug 28, 2024	0.70	0.72	0.69	0.70	0.70	-	261,100
Aug 27, 2024	0.72	0.72	0.69	0.70	0.70	-2.78%	77,441
Aug 26, 2024	0.71	0.72	0.71	0.72	0.72	1.41%	17,200
Aug 23, 2024	0.73	0.73	0.71	0.71	0.71	-	37,300
Aug 22, 2024	0.76	0.76	0.71	0.71	0.71	-5.33%	37,600
Aug 21, 2024	0.73	0.75	0.73	0.75	0.75	-	33,400
Aug 20, 2024	0.78	0.78	0.74	0.75	0.75	-	54,702
Aug 19, 2024	0.75	0.77	0.71	0.75	0.75	-3.85%	122,900
Aug 16, 2024	0.70	0.78	0.70	0.78	0.78	14.71%	295,400
Aug 15, 2024	0.67	0.68	0.67	0.68	0.68	1.49%	86,331
Aug 14, 2024	0.66	0.68	0.65	0.67	0.67	4.69%	63,801
Aug 13, 2024	0.70	0.71	0.64	0.64	0.64	-7.25%	1,081,100
Aug 12, 2024	0.67	0.71	0.67	0.69	0.69	5.34%	220,145
Aug 9, 2024	0.67	0.67	0.64	0.66	0.66	-1.50%	91,629
Aug 8, 2024	0.67	0.69	0.66	0.67	0.67	2.31%	162,300
Aug 7, 2024	0.67	0.67	0.65	0.65	0.65	-2.99%	124,006
Aug 6, 2024	0.72	0.73	0.66	0.67	0.67	-6.94%	290,926
Aug 2, 2024	0.75	0.78	0.72	0.72	0.72	-6.49%	425,200
Aug 1, 2024	0.77	0.78	0.75	0.77	0.77	-	89,700
Jul 31, 2024	0.77	0.77	0.77	0.77	0.77	-	10,901