Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	2.22	2.40	2.20	2.36	2.36	9.77%	1,591,949
Mar 30, 2026	2.13	2.18	2.10	2.15	2.15	3.86%	2,538,307
Mar 27, 2026	2.02	2.12	1.98	2.07	2.07	2.48%	1,923,835
Mar 26, 2026	2.16	2.29	2.01	2.02	2.02	-8.60%	1,549,442
Mar 25, 2026	2.22	2.30	2.20	2.21	2.21	2.79%	1,849,859
Mar 24, 2026	2.05	2.16	2.01	2.15	2.15	4.88%	2,619,149
Mar 23, 2026	1.95	2.14	1.95	2.05	2.05	4.59%	5,170,860
Mar 20, 2026	2.02	2.05	1.90	1.96	1.96	-2.97%	19,362,870
Mar 19, 2026	1.88	2.05	1.84	2.02	2.02	-2.88%	4,434,131
Mar 18, 2026	2.18	2.20	2.08	2.08	2.08	-8.37%	3,974,026
Mar 17, 2026	2.24	2.29	2.19	2.27	2.27	1.79%	2,020,883
Mar 16, 2026	2.15	2.30	2.13	2.23	2.23	3.24%	2,848,537
Mar 13, 2026	2.23	2.34	2.15	2.16	2.16	-4.00%	3,436,916
Mar 12, 2026	2.34	2.36	2.22	2.25	2.25	-4.66%	1,358,824