Orezone Gold Corporation (ASX:ORE)
Australia
· Delayed Price · Currency is AUD 1.760
-0.045 (-2.49%)
At close: Dec 5, 2025
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.81 | 1.86 | 1.73 | 1.78 | - | -1.39% | 21,455 |
| Dec 4, 2025 | 1.79 | 1.85 | 1.75 | 1.81 | 1.81 | 4.94% | 81,415 |
| Dec 3, 2025 | 1.65 | 1.79 | 1.64 | 1.72 | 1.72 | 3.93% | 26,561 |
| Dec 2, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.06% | 165,746 |
| Dec 1, 2025 | 1.70 | 1.88 | 1.70 | 1.73 | 1.73 | 2.68% | 80,484 |
| Nov 28, 2025 | 1.62 | 1.68 | 1.60 | 1.68 | 1.68 | 6.33% | 43,092 |
| Nov 27, 2025 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | - | 13,421 |
| Nov 26, 2025 | 1.52 | 1.61 | 1.51 | 1.58 | 1.58 | 4.64% | 185,524 |
| Nov 25, 2025 | 1.48 | 1.56 | 1.48 | 1.51 | 1.51 | 9.82% | 46,250 |
| Nov 24, 2025 | 1.48 | 1.51 | 1.37 | 1.38 | 1.38 | - | 33,632 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -3.17% | 28,380 |
| Nov 20, 2025 | 1.46 | 1.46 | 1.36 | 1.42 | 1.42 | - | 392,652 |
| Nov 18, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 581 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.36 | 1.41 | 1.41 | -8.14% | 33,635 |
| Nov 14, 2025 | 1.54 | 1.54 | 1.40 | 1.54 | 1.54 | -3.46% | 26,964 |
| Nov 13, 2025 | 1.54 | 1.60 | 1.52 | 1.59 | 1.59 | 9.66% | 617,549 |
| Nov 12, 2025 | 1.43 | 1.52 | 1.41 | 1.45 | 1.45 | 3.57% | 85,688 |
| Nov 11, 2025 | 1.45 | 1.54 | 1.39 | 1.40 | 1.40 | - | 329,018 |
| Nov 10, 2025 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 195,639 |
| Nov 7, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | -2.55% | 79,898 |
| Nov 6, 2025 | 1.35 | 1.42 | 1.34 | 1.38 | 1.38 | 2.61% | 168,295 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -5.63% | 216,835 |
| Nov 4, 2025 | 1.42 | 1.46 | 1.39 | 1.42 | 1.42 | -5.33% | 152,190 |
| Oct 31, 2025 | 1.48 | 1.58 | 1.45 | 1.50 | 1.50 | 2.04% | 150,057 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.34% | 41,464 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 834,425 |
| Oct 28, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -3.59% | 94,546 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -4.38% | 122,229 |
| Oct 24, 2025 | 1.59 | 1.60 | 1.50 | 1.60 | 1.60 | 1.59% | 80,449 |
| Oct 23, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | 3.28% | 24,034 |
| Oct 22, 2025 | 1.42 | 1.53 | 1.39 | 1.53 | 1.53 | -5.86% | 257,147 |
| Oct 21, 2025 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | -0.61% | 146,692 |
| Oct 20, 2025 | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -5.78% | 181,703 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.73 | 1.73 | 1.73 | -0.86% | 25,079 |
| Oct 16, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | 2.35% | 210,992 |
| Oct 15, 2025 | 1.57 | 1.71 | 1.57 | 1.71 | 1.71 | 6.56% | 540,703 |
| Oct 14, 2025 | 1.56 | 1.76 | 1.56 | 1.60 | 1.60 | -0.62% | 1,570,384 |
| Oct 13, 2025 | 1.69 | 1.72 | 1.60 | 1.61 | 1.61 | 1.90% | 64,321 |
| Oct 10, 2025 | 1.71 | 1.73 | 1.58 | 1.58 | 1.58 | -7.60% | 44,159 |
| Oct 9, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -1.72% | 3,095,390 |
| Oct 8, 2025 | 1.80 | 1.81 | 1.68 | 1.74 | 1.74 | 0.29% | 430,627 |
| Oct 7, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 15.67% | 156,509 |
| Oct 6, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 41,162 |
| Oct 3, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 6,783,440 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.33% | 427,667 |
| Oct 1, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 65,667 |
| Sep 30, 2025 | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | 1.00% | 142,011 |
| Sep 29, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 4.17% | 179,077 |
| Sep 26, 2025 | 1.53 | 1.55 | 1.43 | 1.44 | 1.44 | 1.41% | 33,070 |
| Sep 25, 2025 | 1.44 | 1.52 | 1.41 | 1.42 | 1.42 | 1.07% | 50,668 |
| Sep 24, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -3.10% | 277,853 |
| Sep 23, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 2.11% | 476,918 |
| Sep 22, 2025 | 1.37 | 1.42 | 1.34 | 1.42 | 1.42 | 5.19% | 578,674 |
| Sep 19, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 3.05% | 12,437 |
| Sep 18, 2025 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 26,356 |
| Sep 17, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 9,285 |
| Sep 16, 2025 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 2.66% | 1,707,201 |
| Sep 15, 2025 | 1.33 | 1.33 | 1.25 | 1.32 | 1.32 | -1.87% | 1,886 |
| Sep 12, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 688,203 |
| Sep 11, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 73,498 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -2.99% | 9,737 |
| Sep 9, 2025 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | 5.93% | 247,752 |
| Sep 8, 2025 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | 3.69% | 137,503 |
| Sep 5, 2025 | 1.23 | 1.24 | 1.14 | 1.22 | 1.22 | - | 69,995 |
| Sep 4, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 46,781 |
| Sep 3, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 31,349 |
| Sep 2, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.42% | 334,415 |
| Sep 1, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.82% | 1,100,575 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.14 | 1.14 | 1.14 | -15.87% | 150,036 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 4.23% | 1,890,460 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 856,883 |
| Aug 25, 2025 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 4.88% | 562,180 |
| Aug 22, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 766,242 |
| Aug 21, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 1.24% | 65,459 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | -1.23% | 10,086 |
| Aug 19, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 61,580 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 41,423 |
| Aug 15, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 181,060 |
| Aug 14, 2025 | 1.22 | 1.25 | 1.17 | 1.22 | 1.22 | 1.67% | 686,210 |
| Aug 13, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 148,922 |
| Aug 12, 2025 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | 5.17% | 141,484 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -5.69% | 54,700 |