Orezone Gold Corporation (ORE.TO) TSX
2.33
-0.06(-2.51%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.33
-0.06(-2.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.25 | 2.33 | 2.33 | 2.39 | 2.22 | 3.72M |
| April 01, 2026 | 2.42 | 2.39 | 2.39 | 2.49 | 2.37 | 2.27M |
| March 31, 2026 | 2.22 | 2.36 | 2.36 | 2.4 | 2.2 | 1.59M |
| March 30, 2026 | 2.13 | 2.15 | 2.15 | 2.18 | 2.1 | 2.54M |
| March 27, 2026 | 2.02 | 2.07 | 2.07 | 2.12 | 1.98 | 1.92M |
| March 26, 2026 | 2.16 | 2.02 | 2.02 | 2.29 | 2.01 | 1.55M |
| March 25, 2026 | 2.22 | 2.21 | 2.21 | 2.3 | 2.19 | 1.85M |
| March 24, 2026 | 2.05 | 2.15 | 2.15 | 2.16 | 2.01 | 2.62M |
| March 23, 2026 | 1.95 | 2.05 | 2.05 | 2.14 | 1.95 | 5.17M |
| March 20, 2026 | 2.02 | 1.96 | 1.96 | 2.05 | 1.9 | 19.36M |
| March 19, 2026 | 1.88 | 2.02 | 2.02 | 2.05 | 1.84 | 4.43M |
| March 18, 2026 | 2.18 | 2.08 | 2.08 | 2.2 | 2.08 | 3.97M |
| March 17, 2026 | 2.24 | 2.27 | 2.27 | 2.29 | 2.19 | 2.02M |
| March 16, 2026 | 2.15 | 2.23 | 2.23 | 2.3 | 2.13 | 2.85M |
| March 13, 2026 | 2.23 | 2.16 | 2.16 | 2.34 | 2.15 | 3.44M |
| March 12, 2026 | 2.34 | 2.25 | 2.25 | 2.36 | 2.22 | 1.36M |
| March 11, 2026 | 2.36 | 2.36 | 2.36 | 2.37 | 2.26 | 2.18M |
| March 10, 2026 | 2.34 | 2.34 | 2.34 | 2.4 | 2.32 | 1.41M |
| March 09, 2026 | 2.25 | 2.28 | 2.28 | 2.29 | 2.16 | 1.59M |
| March 06, 2026 | 2.26 | 2.33 | 2.33 | 2.39 | 2.24 | 1.36M |
| March 05, 2026 | 2.34 | 2.31 | 2.31 | 2.36 | 2.24 | 1.96M |
| March 04, 2026 | 2.37 | 2.39 | 2.39 | 2.4 | 2.31 | 1.85M |
| March 03, 2026 | 2.45 | 2.29 | 2.29 | 2.49 | 2.26 | 2.72M |
| March 02, 2026 | 2.75 | 2.57 | 2.57 | 2.8 | 2.44 | 4.84M |
| February 27, 2026 | 2.77 | 2.75 | 2.75 | 2.87 | 2.73 | 17.37M |
| February 26, 2026 | 2.8 | 2.76 | 2.76 | 2.83 | 2.74 | 2.04M |
| February 25, 2026 | 2.66 | 2.8 | 2.8 | 2.82 | 2.63 | 5.05M |
| February 24, 2026 | 2.57 | 2.62 | 2.62 | 2.64 | 2.53 | 3.27M |
| February 23, 2026 | 2.53 | 2.61 | 2.61 | 2.64 | 2.49 | 2.45M |
| February 20, 2026 | 2.49 | 2.52 | 0 | 2.54 | 2.44 | 1.78M |
| February 19, 2026 | 2.47 | 2.5 | 0 | 2.53 | 2.46 | 1.9M |
| February 18, 2026 | 2.45 | 2.48 | 0 | 2.49 | 2.45 | 1.54M |
| February 17, 2026 | 2.47 | 2.42 | 0 | 2.47 | 2.38 | 1.03M |
| February 13, 2026 | 2.5 | 2.55 | 0 | 2.58 | 2.48 | 1.64M |
| February 12, 2026 | 2.63 | 2.44 | 0 | 2.65 | 2.42 | 1.35M |
| February 11, 2026 | 2.69 | 2.64 | 0 | 2.71 | 2.55 | 1.48M |
| February 10, 2026 | 2.67 | 2.62 | 0 | 2.69 | 2.61 | 1.61M |
| February 09, 2026 | 2.61 | 2.69 | 0 | 2.72 | 2.61 | 1.35M |
| February 06, 2026 | 2.39 | 2.6 | 0 | 2.6 | 2.37 | 1.31M |
| February 05, 2026 | 2.51 | 2.36 | 0 | 2.54 | 2.34 | 1.72M |
| February 04, 2026 | 2.76 | 2.62 | 0 | 2.78 | 2.53 | 2.45M |
| February 03, 2026 | 2.72 | 2.72 | 0 | 2.78 | 2.6 | 2.78M |
| February 02, 2026 | 2.48 | 2.59 | 0 | 2.61 | 2.45 | 1.71M |
| January 30, 2026 | 2.54 | 2.5 | 0 | 2.68 | 2.47 | 2.11M |
| January 29, 2026 | 2.9 | 2.75 | 0 | 2.96 | 2.73 | 3.52M |
| January 28, 2026 | 2.98 | 2.91 | 0 | 2.98 | 2.84 | 4.67M |
| January 27, 2026 | 2.85 | 2.9 | 0 | 2.96 | 2.77 | 5.6M |
| January 26, 2026 | 2.6 | 2.78 | 0 | 2.91 | 2.6 | 4.02M |
| January 23, 2026 | 2.46 | 2.4 | 0 | 2.48 | 2.35 | 2.29M |
| January 22, 2026 | 2.33 | 2.45 | 0 | 2.45 | 2.3 | 1.67M |
| January 21, 2026 | 2.37 | 2.32 | 0 | 2.38 | 2.28 | 3.24M |
| January 20, 2026 | 2.28 | 2.34 | 0 | 2.35 | 2.21 | 2.69M |
| January 19, 2026 | 2.19 | 2.26 | 0 | 2.27 | 2.18 | 801,409 |
| January 16, 2026 | 2.1 | 2.17 | 0 | 2.18 | 2.05 | 2.8M |
| January 15, 2026 | 2.13 | 2.13 | 0 | 2.16 | 2.06 | 911,400 |
| January 14, 2026 | 2.05 | 2.12 | 0 | 2.14 | 2.02 | 2.02M |
| January 13, 2026 | 2.02 | 2.04 | 0 | 2.05 | 1.99 | 935,316 |
| January 12, 2026 | 2 | 2 | 0 | 2.03 | 1.98 | 906,900 |
| January 09, 2026 | 2.02 | 1.97 | 0 | 2.04 | 1.96 | 1.1M |
| January 08, 2026 | 1.97 | 2.03 | 0 | 2.03 | 1.97 | 861,024 |