Skip to main content
Orezone Gold Corporation (TSX:ORE)
Canada flag Canada · Delayed Price · Currency is CAD
2.080
-0.110 (-5.02%)
Apr 28, 2026, 4:00 PM EST

Orezone Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.132.172.032.082.08-5.02%1,405,368
Apr 27, 20262.252.252.162.192.19-2.67%838,136
Apr 24, 20262.322.332.242.252.25-1.75%1,015,847
Apr 23, 20262.252.312.212.292.291.33%2,225,029
Apr 22, 20262.312.342.262.262.26-535,137
Apr 21, 20262.412.482.252.262.26-6.61%1,630,435
Apr 20, 20262.452.492.412.422.42-3.59%2,172,351
Apr 17, 20262.542.642.492.512.510.80%1,959,363
Apr 16, 20262.512.552.492.492.49-1.97%1,322,342
Apr 15, 20262.502.582.472.542.540.79%2,332,230
Apr 14, 20262.522.532.482.522.521.61%1,193,908
Apr 13, 20262.412.492.372.482.481.64%1,408,118
Apr 10, 20262.402.472.372.442.442.95%3,261,786
Apr 9, 20262.422.472.342.372.37-1.66%1,880,754
Apr 8, 20262.452.502.372.412.412.12%2,042,353
Apr 7, 20262.352.372.272.362.360.43%1,892,339
Apr 6, 20262.362.412.312.352.350.86%663,671
Apr 2, 20262.252.392.222.332.33-2.51%3,721,179
Apr 1, 20262.422.492.372.392.391.27%2,273,329
Mar 31, 20262.222.402.202.362.369.77%1,591,949
Mar 30, 20262.132.182.102.152.153.86%2,538,307
Mar 27, 20262.022.121.982.072.072.48%1,923,835
Mar 26, 20262.162.292.012.022.02-8.60%1,549,181
Mar 25, 20262.222.302.202.212.212.79%1,849,859
Mar 24, 20262.052.162.012.152.154.88%2,619,149
Mar 23, 20261.952.141.952.052.054.59%5,170,860
Mar 20, 20262.022.051.901.961.96-2.97%19,362,870
Mar 19, 20261.882.051.842.022.02-2.88%4,434,131
Mar 18, 20262.182.202.082.082.08-8.37%3,974,026
Mar 17, 20262.242.292.192.272.271.79%2,020,883
Mar 16, 20262.152.302.132.232.233.24%2,848,537
Mar 13, 20262.232.342.152.162.16-4.00%3,436,916
Mar 12, 20262.342.362.222.252.25-4.66%1,358,824
Mar 11, 20262.362.372.262.362.360.85%2,182,002
Mar 10, 20262.342.402.322.342.342.63%1,413,217
Mar 9, 20262.252.292.162.282.28-2.15%1,587,405
Mar 6, 20262.262.392.242.332.330.87%1,359,094
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