Orezone Gold Corporation (TSX:ORE)
Canada · Delayed Price · Currency is CAD 2.560
-0.130 (-4.83%)
Oct 30, 2026, 4:00 PM EDT
Orezone Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.60 | 2.61 | 2.46 | 2.56 | 2.56 | -4.83% | 1,247,619 |
| Oct 29, 2026 | 2.76 | 2.81 | 2.67 | 2.69 | 2.69 | -4.61% | 540,763 |
| Oct 28, 2026 | 2.76 | 2.86 | 2.75 | 2.82 | 2.82 | 1.08% | 1,004,997 |
| Oct 27, 2026 | 2.68 | 2.81 | 2.66 | 2.79 | 2.79 | 3.33% | 731,419 |
| Oct 26, 2026 | 2.73 | 2.76 | 2.65 | 2.70 | 2.70 | - | 1,141,095 |
| Oct 23, 2026 | 2.65 | 2.76 | 2.63 | 2.70 | 2.70 | 0.37% | 1,194,843 |
| Oct 22, 2026 | 2.85 | 2.85 | 2.65 | 2.69 | 2.69 | -8.81% | 1,608,618 |
| Oct 21, 2026 | 2.95 | 2.98 | 2.89 | 2.95 | 2.95 | 0.68% | 1,215,993 |
| Oct 20, 2026 | 2.95 | 3.05 | 2.92 | 2.93 | 2.93 | -2.01% | 1,198,104 |
| Oct 19, 2026 | 2.96 | 3.04 | 2.94 | 2.99 | 2.99 | 1.01% | 1,378,261 |
| Oct 16, 2026 | 3.04 | 3.12 | 2.92 | 2.96 | 2.96 | -3.58% | 1,447,025 |
| Oct 15, 2026 | 2.90 | 3.08 | 2.83 | 3.07 | 3.07 | 6.60% | 1,541,463 |
| Oct 14, 2026 | 2.96 | 2.97 | 2.77 | 2.88 | 2.88 | -5.88% | 2,427,131 |
| Oct 13, 2026 | 3.22 | 3.22 | 3.04 | 3.06 | 3.06 | -4.97% | 1,903,188 |
| Oct 9, 2026 | 3.25 | 3.29 | 3.19 | 3.22 | 3.22 | 0.94% | 2,363,846 |
| Oct 8, 2026 | 3.24 | 3.31 | 3.18 | 3.19 | 3.19 | -1.54% | 3,373,694 |
| Oct 7, 2026 | 3.23 | 3.32 | 3.17 | 3.24 | 3.24 | -2.99% | 2,081,227 |
| Oct 6, 2026 | 3.17 | 3.40 | 3.17 | 3.34 | 3.34 | 4.70% | 1,543,956 |
| Oct 5, 2026 | 3.33 | 3.33 | 3.16 | 3.19 | 3.19 | -3.92% | 1,435,048 |
| Oct 2, 2026 | 3.26 | 3.36 | 3.23 | 3.32 | 3.32 | 3.43% | 2,795,583 |
| Oct 1, 2026 | 3.18 | 3.23 | 3.13 | 3.21 | 3.21 | 1.26% | 2,517,579 |
| Sep 30, 2026 | 3.16 | 3.20 | 3.09 | 3.17 | 3.17 | 0.63% | 1,298,061 |
| Sep 29, 2026 | 3.12 | 3.17 | 3.06 | 3.15 | 3.15 | 2.27% | 1,142,335 |
| Sep 28, 2026 | 3.09 | 3.14 | 3.04 | 3.08 | 3.08 | -4.64% | 1,330,516 |
| Sep 25, 2026 | 3.22 | 3.25 | 3.19 | 3.23 | 3.23 | 1.25% | 2,169,466 |
| Sep 24, 2026 | 3.20 | 3.20 | 3.11 | 3.19 | 3.19 | -1.24% | 840,423 |
| Sep 23, 2026 | 3.27 | 3.32 | 3.22 | 3.23 | 3.23 | -4.15% | 958,288 |
| Sep 22, 2026 | 3.20 | 3.38 | 3.17 | 3.37 | 3.37 | 6.31% | 2,357,517 |
| Sep 21, 2026 | 3.09 | 3.21 | 3.08 | 3.17 | 3.17 | 4.97% | 2,288,425 |
| Sep 18, 2026 | 3.00 | 3.04 | 2.95 | 3.02 | 3.02 | 1.00% | 6,156,940 |
| Sep 17, 2026 | 2.96 | 3.05 | 2.95 | 2.99 | 2.99 | 2.75% | 1,319,082 |
| Sep 16, 2026 | 2.92 | 3.03 | 2.86 | 2.91 | 2.91 | 2.83% | 3,156,040 |
| Sep 15, 2026 | 2.80 | 2.86 | 2.76 | 2.83 | 2.83 | 1.43% | 1,149,449 |
| Sep 14, 2026 | 2.73 | 2.82 | 2.67 | 2.79 | 2.79 | -1.76% | 1,035,066 |
| Sep 11, 2026 | 2.81 | 2.87 | 2.80 | 2.84 | 2.84 | 4.03% | 1,133,367 |
| Sep 10, 2026 | 2.71 | 2.77 | 2.69 | 2.73 | 2.73 | -2.50% | 2,825,961 |
| Sep 9, 2026 | 2.80 | 2.87 | 2.76 | 2.80 | 2.80 | 1.08% | 1,176,080 |
| Sep 8, 2026 | 2.75 | 2.84 | 2.75 | 2.77 | 2.77 | 0.36% | 1,646,902 |
| Sep 4, 2026 | 2.73 | 2.77 | 2.72 | 2.76 | 2.76 | -1.78% | 1,016,149 |
| Sep 3, 2026 | 2.79 | 2.83 | 2.77 | 2.81 | 2.81 | 2.93% | 1,893,395 |
| Sep 2, 2026 | 2.67 | 2.73 | 2.60 | 2.73 | 2.73 | 3.80% | 1,875,727 |
| Sep 1, 2026 | 2.60 | 2.71 | 2.55 | 2.63 | 2.63 | -2.23% | 1,729,966 |
| Aug 31, 2026 | 2.67 | 2.69 | 2.63 | 2.69 | 2.69 | -0.37% | 2,735,821 |
| 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 |