Skip to main content
Orezone Gold Corporation (ASX:ORE)
Australia flag Australia · Delayed Price · Currency is AUD
2.270
-0.020 (-0.87%)
Apr 28, 2026, 1:36 PM AEST

Orezone Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.272.272.252.272.27-0.87%16,198
Apr 27, 20262.312.312.292.292.29-1.29%278,753
Apr 24, 20262.372.372.322.322.322.20%15,998,122
Apr 23, 20262.302.342.252.272.27-5.02%269,150
Apr 22, 20262.392.402.392.392.39-4.78%447,709
Apr 21, 20262.432.592.432.512.512.87%533,133
Apr 20, 20262.482.512.362.442.44-1.61%457,949
Apr 17, 20262.662.702.472.482.48-4.25%424,691
Apr 16, 20262.612.612.552.592.59-10,935
Apr 15, 20262.512.592.502.592.592.78%14,134
Apr 14, 20262.472.542.462.522.522.86%11,024
Apr 13, 20262.472.472.422.452.451.66%623,599
Apr 10, 20262.422.452.402.412.41-5.12%503,505
Apr 9, 20262.452.542.452.542.541.20%415,654
Apr 8, 20262.452.522.452.512.516.36%551,293
Apr 7, 20262.452.542.342.362.36-0.42%26,015
Apr 2, 20262.502.542.242.372.37-3.66%43,281
Apr 1, 20262.312.462.312.462.469.82%320,756
Mar 31, 20262.212.262.182.242.244.19%334,088
Mar 30, 20262.112.152.112.152.15-2.27%214,180
Mar 26, 20262.212.252.192.202.20-2.22%935,056
Mar 25, 20262.232.392.232.252.2511.39%1,079,581
Mar 24, 20262.002.152.002.022.026.32%1,133,772
Mar 23, 20262.032.031.861.901.90-6.40%75,141
Mar 20, 20262.052.061.892.032.03-4.25%135,501
Mar 19, 20262.152.152.062.122.12-6.19%793,321
Mar 18, 20262.262.282.222.262.260.44%677,304
Mar 17, 20262.242.252.172.252.253.69%596,728
Mar 16, 20262.182.232.142.172.17-6.87%930,715
Mar 13, 20262.402.402.302.332.33-1.69%1,187
Mar 12, 20262.432.432.352.372.37-2.47%648,576
Mar 11, 20262.402.572.402.432.433.40%462,266
Mar 10, 20262.402.402.352.352.352.17%6,375
Mar 9, 20262.482.482.242.302.30-6.88%543,797
Mar 6, 20262.402.472.342.472.47-2.37%532,033
Mar 5, 20262.512.532.452.532.533.27%510,538
Mar 4, 20262.722.722.362.452.45-12.50%821,680
Mar 3, 20262.802.962.512.802.80-2.44%42,213
Feb 27, 20262.983.072.862.872.87-28,108
Feb 26, 20262.762.942.742.872.873.99%104,954
Feb 25, 20262.672.762.662.762.764.55%31,186
Feb 24, 20262.622.652.622.642.641.15%1,005,179
Feb 23, 20262.602.632.592.612.610.38%849,259
Feb 20, 20262.632.672.602.602.60-1.14%534,266
Feb 19, 20262.562.692.542.632.633.54%434,282
Feb 18, 20262.552.562.452.542.54-5.22%123,234
Feb 17, 20262.682.692.592.682.683.88%9,062
Feb 16, 20262.632.762.582.582.58-0.39%487,827
Feb 13, 20262.672.672.502.592.59-4.43%39,661
Feb 12, 20262.772.772.612.712.71-2.17%233,200
Feb 11, 20262.782.802.722.772.771.84%527,007
Feb 10, 20262.762.762.682.722.72-0.37%32,780
Feb 9, 20262.562.742.562.732.7316.17%115,129
Feb 6, 20262.502.502.192.352.35-9.96%144,543
Feb 5, 20262.882.882.572.612.61-9.69%355,387
Feb 4, 20262.802.892.762.892.893.96%510,345
Feb 3, 20262.562.832.562.782.7810.76%725,071
Feb 2, 20262.632.652.482.512.51-10.36%113,383
Jan 30, 20263.053.062.732.802.80-8.20%772,650
Jan 29, 20263.333.333.003.053.05-1.93%57,124
Jan 28, 20263.053.363.003.113.114.71%176,019
Jan 27, 20262.803.152.752.972.9716.02%415,020
Jan 23, 20262.442.582.442.562.566.67%180,620
Jan 22, 20262.552.572.402.402.40-4.38%43,511
Jan 21, 20262.532.532.402.512.516.36%231,500
Jan 20, 20262.422.422.332.362.36-1.26%71,873
Jan 19, 20262.252.502.222.392.398.64%126,526
Jan 16, 20262.212.252.142.202.20-0.45%40,031
Jan 15, 20262.252.252.162.212.213.76%29,101
Jan 14, 20262.102.232.102.132.133.90%51,142
Jan 13, 20262.212.222.002.052.05-8.07%157,934
Jan 12, 20262.252.252.142.232.232.76%43,733
Jan 9, 20262.252.312.172.172.17-1.36%106,193
Jan 8, 20262.052.202.052.202.207.32%560,892
Jan 7, 20261.972.111.952.052.058.75%142,758
Jan 5, 20261.931.951.891.891.89-4.80%63,026
Jan 2, 20261.951.991.941.981.983.13%17,700
Dec 31, 20251.921.921.901.921.921.86%20,299
Dec 30, 20251.961.961.871.891.89-7.14%95,565
Dec 29, 20252.112.112.022.032.03-0.49%3,687,562
Dec 24, 20252.042.112.012.042.040.99%12,496
Dec 23, 20252.022.122.022.022.020.50%43,665
Dec 22, 20252.052.051.992.012.01-1.95%200,527
Dec 19, 20252.042.051.902.052.050.99%3,383,970
Dec 18, 20251.942.111.922.032.037.69%814,338
Dec 17, 20251.841.941.801.891.898.33%1,897,549
Dec 16, 20251.801.851.731.741.74-1.14%409,853
Dec 15, 20251.791.801.761.761.76-2.49%53,173
Dec 12, 20251.801.821.771.811.810.28%99,580
Dec 11, 20251.801.821.771.801.801.12%75,112
Dec 10, 20251.751.811.721.781.782.30%2,130,350
Dec 9, 20251.811.811.721.741.74-0.57%78,443
Dec 8, 20251.801.831.701.751.75-0.57%109,302
Dec 5, 20251.811.861.731.761.76-2.49%27,659
Dec 4, 20251.791.851.751.811.814.94%81,415
Dec 3, 20251.651.791.641.721.723.93%26,561
Dec 2, 20251.741.741.661.661.66-4.06%165,746
Dec 1, 20251.701.881.701.731.732.68%80,484
Nov 28, 20251.621.681.601.681.686.33%43,092
Nov 27, 20251.611.641.581.581.58-13,421