Orezone Gold Corporation (TSX:ORE)
Canada · Delayed Price · Currency is CAD 1.140
-0.010 (-0.88%)
Aug 14, 2025, 10:52 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 46,266 |
| 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 |
| Jul 16, 2025 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | 1.85% | 605,600 |
| Jul 15, 2025 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 849,800 |
| Jul 14, 2025 | 1.14 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 506,200 |
| Jul 11, 2025 | 1.09 | 1.21 | 1.09 | 1.16 | 1.16 | 5.45% | 3,039,600 |
| Jul 10, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 823,444 |
| Jul 9, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | - | 655,300 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -3.51% | 818,512 |
| Jul 7, 2025 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 760,540 |
| Jul 4, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 135,400 |
| Jul 3, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | - | 391,542 |
| Jul 2, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | - | 255,200 |
| Jun 30, 2025 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | 3.64% | 422,429 |
| Jun 27, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -5.98% | 437,500 |
| Jun 26, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 283,709 |
| Jun 25, 2025 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | - | 2,105,413 |
| Jun 24, 2025 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -5.65% | 478,000 |
| Jun 23, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | - | 984,800 |
| Jun 20, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 422,530 |
| Jun 19, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 327,310 |
| Jun 18, 2025 | 1.31 | 1.35 | 1.25 | 1.26 | 1.26 | -3.82% | 1,242,800 |
| Jun 17, 2025 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 736,323 |
| Jun 16, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 1,673,247 |
| Jun 13, 2025 | 1.36 | 1.48 | 1.34 | 1.41 | 1.41 | 5.22% | 6,108,400 |
| Jun 12, 2025 | 1.28 | 1.38 | 1.26 | 1.34 | 1.34 | 3.88% | 1,364,914 |
| Jun 11, 2025 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -1.53% | 1,061,804 |
| Jun 10, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 2,099,800 |
| Jun 9, 2025 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 1,101,100 |
| Jun 6, 2025 | 1.41 | 1.42 | 1.33 | 1.37 | 1.37 | -4.20% | 808,100 |
| Jun 5, 2025 | 1.45 | 1.48 | 1.41 | 1.43 | 1.43 | - | 2,214,629 |
| Jun 4, 2025 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 1,550,100 |