Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	1.02	1.04	0.97	1.00	1.00	-3.85%	524,997
Mar 27, 2025	0.96	1.04	0.93	1.04	1.04	9.47%	1,284,030
Mar 26, 2025	0.95	0.96	0.93	0.95	0.95	-	127,100
Mar 25, 2025	0.90	0.96	0.90	0.95	0.95	7.95%	442,521
Mar 24, 2025	0.89	0.90	0.88	0.88	0.88	-2.22%	166,420
Mar 21, 2025	0.95	0.95	0.86	0.90	0.90	-3.23%	279,625
Mar 20, 2025	0.99	0.99	0.93	0.93	0.93	-6.06%	629,900
Mar 19, 2025	0.98	1.00	0.96	0.99	0.99	1.02%	420,732
Mar 18, 2025	0.93	1.00	0.90	0.98	0.98	7.69%	1,035,313
Mar 17, 2025	0.90	0.94	0.87	0.91	0.91	2.25%	686,643
Mar 14, 2025	0.84	0.89	0.82	0.89	0.89	5.95%	460,233
Mar 13, 2025	0.83	0.86	0.82	0.84	0.84	1.20%	1,755,245
Mar 12, 2025	0.81	0.84	0.81	0.83	0.83	1.22%	1,449,106
Mar 11, 2025	0.82	0.83	0.80	0.82	0.82	-	668,700
Mar 10, 2025	0.82	0.83	0.82	0.82	0.82	-	548,900
Mar 7, 2025	0.83	0.83	0.82	0.82	0.82	-	330,300
Mar 6, 2025	0.83	0.83	0.82	0.82	0.82	-	36,400
Mar 5, 2025	0.83	0.84	0.82	0.82	0.82	-	64,710
Mar 4, 2025	0.82	0.86	0.82	0.82	0.82	-1.20%	992,100
Mar 3, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	568,000
Feb 28, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	268,006
Feb 27, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	487,007
Feb 26, 2025	0.82	0.83	0.82	0.82	0.82	-	366,943
Feb 25, 2025	0.82	0.83	0.82	0.82	0.82	-	1,237,203
Feb 24, 2025	0.85	0.85	0.82	0.82	0.82	-8.89%	1,207,400
Feb 21, 2025	0.92	0.92	0.89	0.90	0.90	-	662,622
Feb 20, 2025	0.90	0.91	0.89	0.90	0.90	-	2,069,900
Feb 19, 2025	0.91	0.92	0.88	0.90	0.90	-	231,300
Feb 18, 2025	0.86	0.90	0.84	0.90	0.90	4.65%	547,200
Feb 14, 2025	0.88	0.89	0.84	0.86	0.86	-3.37%	253,836
Feb 13, 2025	0.90	0.92	0.87	0.89	0.89	-	249,500
Feb 12, 2025	0.85	0.89	0.84	0.89	0.89	3.49%	230,800
Feb 11, 2025	0.84	0.86	0.84	0.86	0.86	-	84,500
Feb 10, 2025	0.84	0.86	0.82	0.86	0.86	7.50%	222,000
Feb 7, 2025	0.84	0.84	0.80	0.80	0.80	-1.23%	277,200
Feb 6, 2025	0.81	0.84	0.79	0.81	0.81	2.53%	351,200
Feb 5, 2025	0.72	0.80	0.72	0.79	0.79	6.76%	418,800
Feb 4, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	37,942
Feb 3, 2025	0.72	0.73	0.69	0.73	0.73	-	90,600
Jan 31, 2025	0.74	0.75	0.71	0.73	0.73	-1.35%	235,400
Jan 30, 2025	0.70	0.74	0.69	0.74	0.74	5.71%	377,021
Jan 29, 2025	0.68	0.70	0.68	0.70	0.70	1.45%	44,006
Jan 28, 2025	0.67	0.69	0.66	0.69	0.69	2.99%	166,900
Jan 27, 2025	0.72	0.72	0.67	0.67	0.67	-6.94%	232,030
Jan 24, 2025	0.70	0.72	0.70	0.72	0.72	4.35%	114,200
Jan 23, 2025	0.69	0.70	0.68	0.69	0.69	1.47%	139,000
Jan 22, 2025	0.68	0.71	0.68	0.68	0.68	-1.45%	319,724
Jan 21, 2025	0.67	0.70	0.67	0.69	0.69	2.99%	219,300
Jan 20, 2025	0.69	0.69	0.67	0.67	0.67	-	10,400
Jan 17, 2025	0.69	0.70	0.67	0.67	0.67	-2.90%	144,502