Orezone Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	2.51	2.59	2.38	2.43	2.43	-3.19%	1,325,426
Jun 17, 2026	2.59	2.71	2.50	2.51	2.51	-3.09%	1,508,580
Jun 16, 2026	2.45	2.64	2.44	2.59	2.59	7.92%	1,389,310
Jun 15, 2026	2.40	2.49	2.40	2.40	2.40	6.67%	752,237
Jun 12, 2026	2.23	2.28	2.19	2.25	2.25	1.81%	2,173,382
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