Skip to main content
logo
Orezone Gold Corporation (TSX:ORE)
Canada flag Canada · Delayed Price · Currency is CAD
3.020
+0.030 (1.00%)
Sep 18, 2026, 4:00 PM EST

Orezone Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263.003.042.953.023.021.00%6,156,940
Sep 17, 20262.963.052.952.992.992.75%1,319,082
Sep 16, 20262.923.032.862.912.912.83%3,156,040
Sep 15, 20262.802.862.762.832.831.43%1,149,449
Sep 14, 20262.732.822.672.792.79-1.76%1,035,066
Sep 11, 20262.812.872.802.842.844.03%1,133,367
Sep 10, 20262.712.772.692.732.73-2.50%2,825,961
Sep 9, 20262.802.872.762.802.801.08%1,176,080
Sep 8, 20262.752.842.752.772.770.36%1,646,902
Sep 4, 20262.732.772.722.762.76-1.78%1,016,149
Sep 3, 20262.792.832.772.812.812.93%1,893,395
Sep 2, 20262.672.732.602.732.733.80%1,875,727
Sep 1, 20262.602.712.552.632.63-2.23%1,729,966
Aug 31, 20262.672.692.632.692.69-0.37%2,735,821
Aug 28, 20262.872.882.692.702.70-5.92%2,021,624
Aug 27, 20262.872.922.852.872.87-0.69%1,711,549
Aug 26, 20262.932.952.872.892.89-3.34%2,942,111
Aug 25, 20262.853.002.822.992.994.18%2,268,586
Aug 24, 20262.842.922.792.872.872.50%2,666,273
Aug 21, 20262.832.872.762.802.801.08%3,247,112
Aug 20, 20262.702.772.592.772.771.84%4,156,715
Aug 19, 20262.732.782.672.722.725.43%5,875,378
Aug 18, 20262.682.712.572.582.58-6.18%1,733,600
Aug 17, 20262.752.792.712.752.75-2,122,675
Aug 14, 20262.702.832.672.752.753.38%2,214,033
Aug 13, 20262.702.722.572.662.660.38%1,668,572
Aug 12, 20262.702.722.622.652.65-0.38%1,718,741
Aug 11, 20262.702.762.632.662.66-1.85%1,636,161
Aug 10, 20262.732.762.652.712.71-1.81%2,782,284
Aug 7, 20262.662.772.632.762.766.98%2,448,285
Aug 6, 20262.442.642.422.582.582.79%2,446,483
Aug 5, 20262.402.522.372.512.518.19%2,175,415
Aug 4, 20262.192.352.162.322.328.41%1,457,974
Jul 31, 20262.162.202.122.142.14-3.17%727,085
Jul 30, 20262.192.222.092.212.212.31%1,161,876
Jul 29, 20262.172.272.152.162.16-2.70%1,186,539
Jul 28, 20262.202.232.112.222.22-1.77%779,513
Jul 27, 20262.272.322.212.262.26-1,099,604
Jul 24, 20262.262.352.242.262.26-693,561
Jul 23, 20262.262.312.242.262.26-3.42%575,505
Jul 22, 20262.332.432.312.342.341.30%1,376,707
Jul 21, 20262.252.322.222.312.314.52%1,128,257
Jul 20, 20262.152.242.152.212.214.74%876,806
Jul 17, 20262.052.152.002.112.110.48%770,609
Jul 16, 20262.182.192.062.102.10-5.83%1,111,780
Jul 15, 20262.302.332.192.232.23-3.46%1,123,333
Jul 14, 20262.352.402.312.312.311.32%1,100,277
Jul 13, 20262.272.302.232.282.28-1.72%761,142
Jul 10, 20262.332.342.262.322.32-2.11%750,822
Jul 9, 20262.302.402.302.372.375.80%1,393,825