Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	2.67	2.69	2.63	2.69	-	-0.37%	2,732,659
Aug 28, 2026	2.87	2.88	2.69	2.70	2.70	-5.92%	2,021,624
Aug 27, 2026	2.87	2.92	2.85	2.87	2.87	-0.69%	1,711,549
Aug 26, 2026	2.93	2.95	2.87	2.89	2.89	-3.34%	2,942,111
Aug 25, 2026	2.85	3.00	2.82	2.99	2.99	4.18%	2,268,586
Aug 24, 2026	2.84	2.92	2.79	2.87	2.87	2.50%	2,666,273
Aug 21, 2026	2.83	2.87	2.76	2.80	2.80	1.08%	3,247,112
Aug 20, 2026	2.70	2.77	2.59	2.77	2.77	1.84%	4,156,715
Aug 19, 2026	2.73	2.78	2.67	2.72	2.72	5.43%	5,875,378
Aug 18, 2026	2.68	2.71	2.57	2.58	2.58	-6.18%	1,733,600
Aug 17, 2026	2.75	2.79	2.71	2.75	2.75	-	2,122,675
Aug 14, 2026	2.70	2.83	2.67	2.75	2.75	3.38%	2,214,033
Aug 13, 2026	2.70	2.72	2.57	2.66	2.66	0.38%	1,668,572
Aug 12, 2026	2.70	2.72	2.62	2.65	2.65	-0.38%	1,718,741
Aug 11, 2026	2.70	2.76	2.63	2.66	2.66	-1.85%	1,636,161
Aug 10, 2026	2.73	2.76	2.65	2.71	2.71	-1.81%	2,782,284
Aug 7, 2026	2.66	2.77	2.63	2.76	2.76	6.98%	2,448,285
Aug 6, 2026	2.44	2.64	2.42	2.58	2.58	2.79%	2,446,483
Aug 5, 2026	2.40	2.52	2.37	2.51	2.51	8.19%	2,175,415
Aug 4, 2026	2.19	2.35	2.16	2.32	2.32	8.41%	1,457,974
Jul 31, 2026	2.16	2.20	2.12	2.14	2.14	-3.17%	727,085
Jul 30, 2026	2.19	2.22	2.09	2.21	2.21	2.31%	1,161,876
Jul 29, 2026	2.17	2.27	2.15	2.16	2.16	-2.70%	1,186,539
Jul 28, 2026	2.20	2.23	2.11	2.22	2.22	-1.77%	779,513
Jul 27, 2026	2.27	2.32	2.21	2.26	2.26	-	1,099,604
Jul 24, 2026	2.26	2.35	2.24	2.26	2.26	-	693,561
Jul 23, 2026	2.26	2.31	2.24	2.26	2.26	-3.42%	575,505
Jul 22, 2026	2.33	2.43	2.31	2.34	2.34	1.30%	1,376,707
Jul 21, 2026	2.25	2.32	2.22	2.31	2.31	4.52%	1,128,257
Jul 20, 2026	2.15	2.24	2.15	2.21	2.21	4.74%	876,806
Jul 17, 2026	2.05	2.15	2.00	2.11	2.11	0.48%	770,609
Jul 16, 2026	2.18	2.19	2.06	2.10	2.10	-5.83%	1,111,780
Jul 15, 2026	2.30	2.33	2.19	2.23	2.23	-3.46%	1,123,333
Jul 14, 2026	2.35	2.40	2.31	2.31	2.31	1.32%	1,100,277
Jul 13, 2026	2.27	2.30	2.23	2.28	2.28	-1.72%	761,142
Jul 10, 2026	2.33	2.34	2.26	2.32	2.32	-2.11%	750,822
Jul 9, 2026	2.30	2.40	2.30	2.37	2.37	5.80%	1,393,825
Jul 8, 2026	2.30	2.34	2.16	2.24	2.24	-4.68%	853,676
Jul 7, 2026	2.50	2.50	2.33	2.35	2.35	-7.11%	796,040
Jul 6, 2026	2.53	2.56	2.43	2.53	2.53	-0.39%	1,148,077
Jul 3, 2026	2.50	2.55	2.49	2.54	2.54	2.83%	426,217
Jul 2, 2026	2.34	2.50	2.34	2.47	2.47	9.29%	953,564
Jun 30, 2026	2.30	2.32	2.26	2.26	2.26	-3.00%	377,113
Jun 29, 2026	2.29	2.35	2.21	2.33	2.33	0.87%	692,067
Jun 26, 2026	2.22	2.35	2.22	2.31	2.31	4.52%	647,726
Jun 25, 2026	2.20	2.25	2.13	2.21	2.21	1.38%	1,012,332
Jun 24, 2026	2.17	2.25	2.11	2.18	2.18	-4.80%	1,329,941
Jun 23, 2026	2.35	2.38	2.27	2.29	2.29	-6.53%	1,753,368
Jun 22, 2026	2.38	2.47	2.35	2.45	2.45	3.38%	427,467
Jun 19, 2026	2.34	2.40	2.30	2.37	2.37	-2.47%	4,626,750