Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	2.17	2.29	2.14	2.21	2.21	3.27%	1,963,754
Jun 10, 2026	2.20	2.28	2.13	2.14	2.14	-6.55%	1,611,286
Jun 9, 2026	2.42	2.43	2.18	2.29	2.29	-4.98%	1,214,315
Jun 8, 2026	2.38	2.49	2.33	2.41	2.41	1.69%	1,132,400
Jun 5, 2026	2.57	2.60	2.31	2.37	2.37	-10.57%	2,173,143
Jun 4, 2026	2.60	2.68	2.59	2.65	2.65	1.53%	1,473,671
Jun 3, 2026	2.57	2.65	2.53	2.61	2.61	-0.76%	1,307,372
Jun 2, 2026	2.62	2.68	2.51	2.63	2.63	1.54%	1,980,482
Jun 1, 2026	2.52	2.61	2.46	2.59	2.59	2.78%	1,394,063
May 29, 2026	2.41	2.53	2.40	2.52	2.52	3.28%	2,787,014
May 28, 2026	2.34	2.48	2.32	2.44	2.44	2.09%	581,574
May 27, 2026	2.40	2.48	2.37	2.39	2.39	-2.45%	810,933
May 26, 2026	2.41	2.48	2.41	2.45	2.45	-0.81%	941,975
May 25, 2026	2.42	2.48	2.42	2.47	2.47	4.66%	209,689
May 22, 2026	2.33	2.40	2.29	2.36	2.36	1.72%	437,396
May 21, 2026	2.29	2.37	2.25	2.32	2.32	-0.43%	689,655
May 20, 2026	2.31	2.35	2.23	2.33	2.33	2.19%	3,034,296
May 19, 2026	2.31	2.34	2.21	2.28	2.28	-3.39%	1,141,239
May 15, 2026	2.41	2.41	2.32	2.36	2.36	-6.35%	987,904
May 14, 2026	2.50	2.58	2.50	2.52	2.52	0.80%	2,030,710
May 13, 2026	2.38	2.54	2.38	2.50	2.50	2.88%	697,155
May 12, 2026	2.30	2.43	2.27	2.43	2.43	4.29%	1,349,810
May 11, 2026	2.25	2.34	2.22	2.33	2.33	4.95%	2,300,179
May 8, 2026	2.20	2.26	2.15	2.22	2.22	2.30%	1,488,694
May 7, 2026	2.25	2.33	2.15	2.17	2.17	-0.91%	1,901,374
May 6, 2026	2.09	2.22	2.08	2.19	2.19	8.96%	2,100,887
May 5, 2026	1.97	2.03	1.97	2.01	2.01	3.08%	730,816
May 4, 2026	1.98	2.03	1.93	1.95	1.95	-2.50%	1,058,654
May 1, 2026	2.03	2.07	1.99	2.00	2.00	-1.48%	696,272
Apr 30, 2026	2.04	2.09	2.02	2.03	2.03	2.01%	1,167,364
Apr 29, 2026	2.05	2.07	1.98	1.99	1.99	-4.33%	1,018,401
Apr 28, 2026	2.13	2.17	2.03	2.08	2.08	-5.02%	1,405,368
Apr 27, 2026	2.25	2.25	2.16	2.19	2.19	-2.67%	838,136
Apr 24, 2026	2.32	2.33	2.24	2.25	2.25	-1.75%	1,015,847
Apr 23, 2026	2.25	2.31	2.21	2.29	2.29	1.33%	2,225,029
Apr 22, 2026	2.31	2.34	2.26	2.26	2.26	-	535,137
Apr 21, 2026	2.41	2.48	2.25	2.26	2.26	-6.61%	1,630,435
Apr 20, 2026	2.45	2.49	2.41	2.42	2.42	-3.59%	2,172,351
Apr 17, 2026	2.54	2.64	2.49	2.51	2.51	0.80%	1,959,363
Apr 16, 2026	2.51	2.55	2.49	2.49	2.49	-1.97%	1,322,342
Apr 15, 2026	2.50	2.58	2.47	2.54	2.54	0.79%	2,332,230
Apr 14, 2026	2.52	2.53	2.48	2.52	2.52	1.61%	1,193,908
Apr 13, 2026	2.41	2.49	2.37	2.48	2.48	1.64%	1,408,118
Apr 10, 2026	2.40	2.47	2.37	2.44	2.44	2.95%	3,261,786
Apr 9, 2026	2.42	2.47	2.34	2.37	2.37	-1.66%	1,880,754
Apr 8, 2026	2.45	2.50	2.37	2.41	2.41	2.12%	2,042,353
Apr 7, 2026	2.35	2.37	2.27	2.36	2.36	0.43%	1,892,339
Apr 6, 2026	2.36	2.41	2.31	2.35	2.35	0.86%	663,671
Apr 2, 2026	2.25	2.39	2.22	2.33	2.33	-2.51%	3,721,179
Apr 1, 2026	2.42	2.49	2.37	2.39	2.39	1.27%	2,273,329