Orezone Gold Corporation (TSX:ORE)
Canada
· Delayed Price · Currency is CAD 1.670
+0.020 (1.21%)
At close: Dec 5, 2025
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.66 | 1.72 | 1.63 | 1.67 | 1.67 | 1.21% | 1,947,538 |
| Dec 4, 2025 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -0.60% | 1,238,380 |
| Dec 3, 2025 | 1.62 | 1.68 | 1.60 | 1.66 | 1.66 | 4.40% | 2,580,794 |
| Dec 2, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 2,167,540 |
| Dec 1, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 1,741,048 |
| Nov 28, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 5.23% | 972,899 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 186,092 |
| Nov 26, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 1,267,963 |
| Nov 25, 2025 | 1.43 | 1.52 | 1.39 | 1.49 | 1.49 | 6.43% | 2,984,791 |
| Nov 24, 2025 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 12.00% | 581,913 |
| Nov 21, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 474,509 |
| Nov 20, 2025 | 1.32 | 1.37 | 1.28 | 1.29 | 1.29 | -3.01% | 1,071,929 |
| Nov 19, 2025 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | 2.31% | 996,460 |
| Nov 18, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 253,963 |
| Nov 17, 2025 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 917,382 |
| Nov 14, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | -4.90% | 1,249,854 |
| Nov 13, 2025 | 1.48 | 1.49 | 1.39 | 1.43 | 1.43 | -2.72% | 2,030,684 |
| Nov 12, 2025 | 1.43 | 1.49 | 1.40 | 1.47 | 1.47 | 3.52% | 1,252,428 |
| Nov 11, 2025 | 1.42 | 1.43 | 1.36 | 1.42 | 1.42 | 1.43% | 728,320 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 5.26% | 418,839 |
| Nov 7, 2025 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 544,031 |
| Nov 6, 2025 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 244,454 |
| Nov 5, 2025 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | - | 2,295,897 |
| Nov 4, 2025 | 1.36 | 1.38 | 1.31 | 1.34 | 1.34 | -3.60% | 1,176,827 |
| Nov 3, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -0.71% | 360,944 |
| Oct 31, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 731,421 |
| Oct 30, 2025 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 263,137 |
| Oct 29, 2025 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 753,852 |
| Oct 28, 2025 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 857,672 |
| Oct 27, 2025 | 1.41 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 1,339,167 |
| Oct 24, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 592,587 |
| Oct 23, 2025 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | 0.69% | 412,251 |
| Oct 22, 2025 | 1.37 | 1.46 | 1.35 | 1.45 | 1.45 | 2.11% | 527,175 |
| Oct 21, 2025 | 1.46 | 1.51 | 1.39 | 1.42 | 1.42 | -10.69% | 1,305,931 |
| Oct 20, 2025 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 5.30% | 1,362,165 |
| Oct 17, 2025 | 1.62 | 1.62 | 1.48 | 1.51 | 1.51 | -7.93% | 1,608,514 |
| Oct 16, 2025 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -0.61% | 1,413,381 |
| Oct 15, 2025 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 2,239,897 |
| Oct 14, 2025 | 1.56 | 1.65 | 1.56 | 1.64 | 1.64 | 7.89% | 2,759,042 |
| Oct 10, 2025 | 1.56 | 1.56 | 1.47 | 1.52 | 1.52 | -2.56% | 2,307,970 |
| Oct 9, 2025 | 1.65 | 1.67 | 1.53 | 1.56 | 1.56 | -6.02% | 1,662,444 |
| Oct 8, 2025 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 5.06% | 1,290,542 |
| Oct 7, 2025 | 1.63 | 1.65 | 1.54 | 1.58 | 1.58 | -1.86% | 1,739,579 |
| Oct 6, 2025 | 1.49 | 1.63 | 1.48 | 1.61 | 1.61 | 10.27% | 3,544,561 |
| Oct 3, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 2,302,280 |
| Oct 2, 2025 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -2.05% | 1,940,052 |
| Oct 1, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 1.39% | 1,025,541 |
| Sep 30, 2025 | 1.44 | 1.46 | 1.40 | 1.44 | 1.44 | 0.70% | 890,895 |
| Sep 29, 2025 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -0.69% | 1,010,787 |
| Sep 26, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 3.60% | 561,659 |
| Sep 25, 2025 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | - | 775,380 |
| Sep 24, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 1,550,714 |
| Sep 23, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 704,114 |
| Sep 22, 2025 | 1.34 | 1.43 | 1.33 | 1.39 | 1.39 | 3.73% | 1,760,767 |
| Sep 19, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 5.51% | 4,954,214 |
| Sep 18, 2025 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 643,095 |
| Sep 17, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 0.81% | 571,757 |
| Sep 16, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 421,783 |
| Sep 15, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 4.88% | 738,347 |
| Sep 12, 2025 | 1.27 | 1.27 | 1.19 | 1.23 | 1.23 | -2.38% | 6,283,743 |
| Sep 11, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 948,482 |
| Sep 10, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 390,762 |
| Sep 9, 2025 | 1.28 | 1.29 | 1.21 | 1.21 | 1.21 | -5.47% | 774,511 |
| Sep 8, 2025 | 1.25 | 1.30 | 1.21 | 1.28 | 1.28 | 4.92% | 1,387,728 |
| Sep 5, 2025 | 1.18 | 1.25 | 1.15 | 1.22 | 1.22 | 4.27% | 3,096,211 |
| Sep 4, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 881,115 |
| Sep 3, 2025 | 1.16 | 1.21 | 1.16 | 1.16 | 1.16 | - | 1,023,146 |
| Sep 2, 2025 | 1.15 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 2,701,406 |
| Aug 29, 2025 | 1.09 | 1.17 | 1.07 | 1.14 | 1.14 | 1.79% | 3,340,180 |
| Aug 28, 2025 | 1.15 | 1.18 | 1.06 | 1.12 | 1.12 | -14.50% | 3,365,349 |
| Aug 27, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 3,073,377 |
| Aug 26, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 3.20% | 972,208 |
| Aug 25, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 3.31% | 1,065,773 |
| Aug 22, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 5.22% | 1,321,406 |
| Aug 21, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 937,238 |
| Aug 20, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 302,891 |
| Aug 19, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 368,294 |
| Aug 18, 2025 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | - | 767,158 |
| Aug 15, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 634,075 |
| Aug 14, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | - | 622,699 |
| Aug 13, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 809,883 |
| Aug 12, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | - | 718,240 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 1,027,556 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | - | 441,332 |
| Aug 7, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | - | 284,149 |
| Aug 6, 2025 | 1.15 | 1.20 | 1.13 | 1.16 | 1.16 | 2.65% | 435,414 |
| Aug 5, 2025 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 4.63% | 542,557 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | - | 798,909 |
| Jul 31, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 701,428 |
| Jul 30, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 776,412 |
| Jul 29, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 469,607 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 303,498 |
| Jul 25, 2025 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 706,762 |
| Jul 24, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 181,043 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 711,593 |
| Jul 22, 2025 | 1.15 | 1.21 | 1.12 | 1.20 | 1.20 | 6.19% | 613,783 |
| Jul 21, 2025 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | 3.67% | 1,318,866 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 478,117 |
| Jul 17, 2025 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 735,910 |
| Jul 16, 2025 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | 1.85% | 605,596 |