Skip to main content
Orezone Gold Corporation (TSX:ORE)
Canada flag Canada · Delayed Price · Currency is CAD
1.240
+0.005 (0.40%)
Jun 23, 2025, 4:00 PM EDT

Orezone Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20251.241.281.221.241.24-984,760
Jun 20, 20251.241.271.231.241.24-422,530
Jun 19, 20251.281.281.231.241.24-1.59%327,310
Jun 18, 20251.311.351.251.261.26-3.82%1,242,800
Jun 17, 20251.331.361.311.311.31-2.24%736,323
Jun 16, 20251.401.401.331.341.34-4.96%1,673,247
Jun 13, 20251.361.481.341.411.415.22%6,108,400
Jun 12, 20251.281.381.261.341.343.88%1,364,914
Jun 11, 20251.301.311.251.291.29-1.53%1,061,804
Jun 10, 20251.331.331.291.311.31-1.50%2,099,800
Jun 9, 20251.341.371.301.331.33-2.92%1,101,100
Jun 6, 20251.411.421.331.371.37-4.20%808,100
Jun 5, 20251.451.481.411.431.43-2,214,629
Jun 4, 20251.431.461.401.431.43-0.69%1,550,100
Jun 3, 20251.411.501.401.441.442.86%2,430,700
Jun 2, 20251.261.421.261.401.4010.24%3,542,936
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