Skip to main content
logo
Orezone Gold Corporation (TSX:ORE)
Canada flag Canada · Delayed Price · Currency is CAD
2.000
-0.030 (-1.48%)
May 1, 2026, 4:00 PM EST

Orezone Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262.032.071.992.002.00-1.48%696,272
Apr 30, 20262.042.092.022.032.032.01%1,167,364
Apr 29, 20262.052.071.981.991.99-4.33%1,018,401
Apr 28, 20262.132.172.032.082.08-5.02%1,405,368
Apr 27, 20262.252.252.162.192.19-2.67%838,136
Apr 24, 20262.322.332.242.252.25-1.75%1,015,847
Apr 23, 20262.252.312.212.292.291.33%2,225,029
Apr 22, 20262.312.342.262.262.26-535,137
Apr 21, 20262.412.482.252.262.26-6.61%1,630,435
Apr 20, 20262.452.492.412.422.42-3.59%2,172,351
Apr 17, 20262.542.642.492.512.510.80%1,959,363
Apr 16, 20262.512.552.492.492.49-1.97%1,322,342
Apr 15, 20262.502.582.472.542.540.79%2,332,230
Apr 14, 20262.522.532.482.522.521.61%1,193,908
Apr 13, 20262.412.492.372.482.481.64%1,408,118
Apr 10, 20262.402.472.372.442.442.95%3,261,786
Apr 9, 20262.422.472.342.372.37-1.66%1,880,754
Apr 8, 20262.452.502.372.412.412.12%2,042,353
Apr 7, 20262.352.372.272.362.360.43%1,892,339
Apr 6, 20262.362.412.312.352.350.86%663,671
Apr 2, 20262.252.392.222.332.33-2.51%3,721,179
Apr 1, 20262.422.492.372.392.391.27%2,273,329
Mar 31, 20262.222.402.202.362.369.77%1,591,949
Mar 30, 20262.132.182.102.152.153.86%2,538,307
Mar 27, 20262.022.121.982.072.072.48%1,923,835
Mar 26, 20262.162.292.012.022.02-8.60%1,549,442
Mar 25, 20262.222.302.202.212.212.79%1,849,859
Mar 24, 20262.052.162.012.152.154.88%2,619,149
Mar 23, 20261.952.141.952.052.054.59%5,170,860
Mar 20, 20262.022.051.901.961.96-2.97%19,362,870
Mar 19, 20261.882.051.842.022.02-2.88%4,434,131
Mar 18, 20262.182.202.082.082.08-8.37%3,974,026
Mar 17, 20262.242.292.192.272.271.79%2,020,883
Mar 16, 20262.152.302.132.232.233.24%2,848,537
Mar 13, 20262.232.342.152.162.16-4.00%3,436,916
Mar 12, 20262.342.362.222.252.25-4.66%1,358,824
Mar 11, 20262.362.372.262.362.360.85%2,182,002
Mar 10, 20262.342.402.322.342.342.63%1,413,217
Mar 9, 20262.252.292.162.282.28-2.15%1,587,405
Mar 6, 20262.262.392.242.332.330.87%1,359,094
Mar 5, 20262.342.362.242.312.31-3.35%1,956,816
Mar 4, 20262.372.402.312.392.394.37%1,852,190
Mar 3, 20262.452.492.262.292.29-10.89%2,716,013
Mar 2, 20262.752.802.442.572.57-6.55%4,840,247
Feb 27, 20262.772.872.732.752.75-0.36%17,369,061
Feb 26, 20262.802.832.742.762.76-1.43%2,040,282
Feb 25, 20262.662.822.632.802.806.87%5,052,108
Feb 24, 20262.572.642.532.622.620.38%3,265,679
Feb 23, 20262.532.642.492.612.613.57%2,447,200
Feb 20, 20262.492.542.442.522.520.80%1,784,371