Skip to main content
Orezone Gold Corporation (TSX:ORE)
Canada flag Canada · Delayed Price · Currency is CAD
2.380
+0.070 (3.03%)
Mar 6, 2026, 10:44 AM EST

Orezone Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.262.302.262.26--2.16%48,579
Mar 5, 20262.342.362.242.312.31-3.35%1,956,816
Mar 4, 20262.372.402.312.392.394.37%1,852,190
Mar 3, 20262.452.492.262.292.29-10.89%2,716,013
Mar 2, 20262.752.802.442.572.57-6.55%4,840,247
Feb 27, 20262.772.872.732.752.75-0.36%17,369,061
Feb 26, 20262.802.832.742.762.76-1.43%2,040,282
Feb 25, 20262.662.822.632.802.806.87%5,052,108
Feb 24, 20262.572.642.532.622.620.38%3,265,679
Feb 23, 20262.532.642.492.612.613.57%2,447,200
Feb 20, 20262.492.542.442.522.520.80%1,784,371
Feb 19, 20262.472.532.462.502.500.81%1,894,808
Feb 18, 20262.452.492.452.482.482.48%1,543,331
Feb 17, 20262.472.472.382.422.42-5.10%1,026,589
Feb 13, 20262.502.582.482.552.554.51%1,641,298
Feb 12, 20262.632.652.422.442.44-7.58%1,351,230
Feb 11, 20262.692.712.552.642.640.76%1,484,057
Feb 10, 20262.672.692.612.622.62-2.60%1,609,327
Feb 9, 20262.612.722.612.692.693.46%1,350,686
Feb 6, 20262.392.602.372.602.6010.17%1,313,677
Feb 5, 20262.512.542.342.362.36-9.92%1,723,123
Feb 4, 20262.762.782.532.622.62-3.68%2,452,540
Feb 3, 20262.722.782.602.722.725.02%2,776,695
Feb 2, 20262.482.612.452.592.593.60%1,707,491
Jan 30, 20262.542.682.472.502.50-9.09%2,112,052
Jan 29, 20262.902.962.732.752.75-5.50%3,520,621
Jan 28, 20262.982.982.842.912.910.34%4,669,736
Jan 27, 20262.852.962.772.902.904.32%5,601,918
Jan 26, 20262.602.912.602.782.7815.83%4,019,751
Jan 23, 20262.462.482.352.402.40-2.04%2,293,207
Jan 22, 20262.332.452.302.452.455.60%1,665,688
Jan 21, 20262.372.382.282.322.32-0.85%3,238,977
Jan 20, 20262.282.352.212.342.343.54%2,689,598
Jan 19, 20262.192.272.182.262.264.15%801,314
Jan 16, 20262.102.182.052.172.171.88%2,802,856
Jan 15, 20262.132.162.062.132.130.47%911,371
Jan 14, 20262.052.142.022.122.123.92%2,022,343
Jan 13, 20262.022.051.992.042.042.00%935,316
Jan 12, 20262.002.031.982.002.001.52%906,888
Jan 9, 20262.022.041.961.971.97-2.96%1,098,296
Jan 8, 20261.972.031.972.032.032.01%861,024
Jan 7, 20261.922.021.881.991.99-0.50%1,518,642
Jan 6, 20261.852.001.842.002.008.11%1,927,707
Jan 5, 20261.801.851.801.851.855.11%1,378,591
Jan 2, 20261.801.801.701.761.76-0.56%781,786
Dec 31, 20251.771.811.751.771.77-1.12%1,142,936
Dec 30, 20251.791.851.751.791.791.70%885,355
Dec 29, 20251.841.881.751.761.76-4.86%867,026
Dec 24, 20251.881.881.821.851.85-1.07%431,713
Dec 23, 20251.871.901.801.871.87-1,150,806
Dec 22, 20251.891.921.851.871.87-953,528
Dec 19, 20251.771.881.771.871.874.47%1,851,648
Dec 18, 20251.841.851.771.791.79-1.65%574,278
Dec 17, 20251.731.831.721.821.826.43%2,057,971
Dec 16, 20251.651.731.651.711.714.91%1,451,653
Dec 15, 20251.671.681.581.631.63-1,378,300
Dec 12, 20251.711.711.601.631.63-4.68%2,429,579
Dec 11, 20251.691.721.681.711.711.18%2,143,384
Dec 10, 20251.691.711.651.691.69-2,076,773
Dec 9, 20251.601.701.591.691.693.05%1,375,506
Dec 8, 20251.691.701.631.641.64-1.80%1,603,201
Dec 5, 20251.661.721.631.671.671.21%1,947,538
Dec 4, 20251.671.691.631.651.65-0.60%1,238,380
Dec 3, 20251.621.681.601.661.664.40%2,580,794
Dec 2, 20251.611.611.561.591.59-0.63%2,167,540
Dec 1, 20251.581.621.581.601.60-0.62%1,741,048
Nov 28, 20251.541.611.541.611.615.23%972,899
Nov 27, 20251.531.531.521.531.530.66%186,092
Nov 26, 20251.481.531.481.521.522.01%1,268,363
Nov 25, 20251.431.521.391.491.496.43%2,984,791
Nov 24, 20251.271.401.271.401.4012.00%581,913
Nov 21, 20251.281.311.251.251.25-3.10%474,509
Nov 20, 20251.321.371.281.291.29-3.01%1,071,929
Nov 19, 20251.351.381.311.331.332.31%996,460
Nov 18, 20251.321.351.301.301.30-0.76%253,963
Nov 17, 20251.351.391.301.311.31-3.68%917,382
Nov 14, 20251.381.401.331.361.36-4.90%1,249,854
Nov 13, 20251.481.491.391.431.43-2.72%2,030,684
Nov 12, 20251.431.491.401.471.473.52%1,252,428
Nov 11, 20251.421.431.361.421.421.43%728,320
Nov 10, 20251.421.421.381.401.405.26%418,839
Nov 7, 20251.341.351.291.331.331.53%544,031
Nov 6, 20251.361.371.301.311.31-2.24%244,454
Nov 5, 20251.341.371.301.341.34-2,295,897
Nov 4, 20251.361.381.311.341.34-3.60%1,176,827
Nov 3, 20251.411.451.391.391.39-0.71%360,944
Oct 31, 20251.431.431.381.401.40-0.71%731,421
Oct 30, 20251.411.431.381.411.410.71%263,137
Oct 29, 20251.421.431.381.401.400.72%753,852
Oct 28, 20251.371.431.371.391.39-0.71%857,672
Oct 27, 20251.411.451.361.401.40-3.45%1,339,167
Oct 24, 20251.441.461.421.451.45-0.68%592,587
Oct 23, 20251.481.501.461.461.460.69%412,251
Oct 22, 20251.371.461.351.451.452.11%527,175
Oct 21, 20251.461.511.391.421.42-10.69%1,305,931
Oct 20, 20251.551.601.531.591.595.30%1,362,165
Oct 17, 20251.621.621.481.511.51-7.93%1,608,514
Oct 16, 20251.671.701.621.641.64-0.61%1,413,381
Oct 15, 20251.641.671.611.651.650.61%2,239,897
Oct 14, 20251.561.651.561.641.647.89%2,759,042