Orezone Gold Corporation (ORE.TO) TSX

Currency In CAD

ORE.TO Historical Return

If you invested $1000 in Orezone Gold Corporation (ORE.TO) since IPO date, it would be worth $2,547.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,445.95, while $1000 invested 1 year ago would be worth $1,893.81. This corresponds to total returns of 154.76%, 44.59%, 89.38%, respectively, with annualized returns of 12.29%, 7.65%, 89.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ORE.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2.16	2.14	2.14	2.2	2.12	727,085
July 30, 2026	2.19	2.21	2.21	2.22	2.09	1.16M
July 29, 2026	2.17	2.16	2.16	2.27	2.15	1.19M
July 28, 2026	2.2	2.22	2.22	2.23	2.11	779,513
July 27, 2026	2.27	2.26	2.26	2.32	2.21	1.1M
July 23, 2026	2.26	2.26	2.26	2.31	2.24	575,505
July 22, 2026	2.33	2.34	2.34	2.43	2.31	1.38M
July 21, 2026	2.25	2.31	2.31	2.32	2.22	1.13M
July 20, 2026	2.15	2.21	2.21	2.24	2.15	876,806
July 17, 2026	2.05	2.11	2.11	2.15	2	770,609
July 16, 2026	2.18	2.1	2.1	2.19	2.06	1.11M
July 15, 2026	2.3	2.23	2.23	2.33	2.19	1.12M
July 14, 2026	2.35	2.31	2.31	2.4	2.31	1.1M
July 13, 2026	2.27	2.28	2.28	2.3	2.23	761,142
July 10, 2026	2.33	2.32	2.32	2.34	2.26	750,822
July 09, 2026	2.3	2.37	2.37	2.4	2.3	1.39M
July 08, 2026	2.3	2.24	2.24	2.34	2.16	853,676
July 07, 2026	2.5	2.35	2.35	2.5	2.33	796,040
July 06, 2026	2.53	2.53	2.53	2.56	2.43	1.15M
July 03, 2026	2.5	2.54	2.54	2.55	2.49	426,217
July 02, 2026	2.34	2.47	2.47	2.5	2.34	953,564
June 30, 2026	2.3	2.26	2.26	2.32	2.26	377,113
June 29, 2026	2.29	2.33	2.33	2.35	2.21	692,067
June 26, 2026	2.22	2.31	2.31	2.35	2.22	647,726
June 25, 2026	2.2	2.21	2.21	2.25	2.13	1.01M
June 24, 2026	2.17	2.18	2.18	2.25	2.11	1.33M
June 23, 2026	2.35	2.29	2.29	2.38	2.27	1.75M
June 22, 2026	2.38	2.45	2.45	2.47	2.35	427,467
June 19, 2026	2.34	2.37	2.37	2.4	2.3	4.63M
June 18, 2026	2.51	2.43	2.43	2.59	2.38	1.33M
June 17, 2026	2.59	2.51	2.51	2.71	2.5	1.51M
June 16, 2026	2.45	2.59	2.59	2.64	2.44	1.39M
June 15, 2026	2.4	2.4	2.4	2.49	2.4	752,237
June 12, 2026	2.23	2.25	2.25	2.28	2.19	2.17M
June 11, 2026	2.17	2.21	2.21	2.29	2.14	1.96M
June 10, 2026	2.2	2.14	2.14	2.28	2.13	1.61M
June 09, 2026	2.42	2.29	2.29	2.43	2.18	1.21M
June 08, 2026	2.38	2.41	2.41	2.49	2.33	1.13M
June 05, 2026	2.57	2.37	2.37	2.6	2.31	2.17M
June 04, 2026	2.6	2.65	2.65	2.68	2.59	1.47M
June 03, 2026	2.57	2.61	2.61	2.65	2.53	1.31M
June 02, 2026	2.62	2.63	2.63	2.68	2.51	1.98M
June 01, 2026	2.52	2.59	2.59	2.61	2.46	1.39M
May 29, 2026	2.41	2.52	2.52	2.53	2.4	2.79M
May 28, 2026	2.34	2.44	2.44	2.48	2.32	580,573
May 27, 2026	2.4	2.39	2.39	2.48	2.37	790,064
May 26, 2026	2.41	2.45	2.45	2.48	2.41	941,137
May 25, 2026	2.42	2.47	2.47	2.48	2.42	209,689
May 22, 2026	2.33	2.36	2.36	2.4	2.29	437,396
May 21, 2026	2.29	2.32	2.32	2.37	2.25	689,655
May 20, 2026	2.31	2.33	2.33	2.35	2.23	3.03M
May 19, 2026	2.31	2.28	2.28	2.34	2.21	1.14M
May 15, 2026	2.41	2.36	2.36	2.41	2.32	987,904
May 14, 2026	2.5	2.52	2.52	2.58	2.5	2.03M
May 13, 2026	2.38	2.5	2.5	2.54	2.38	697,155
May 12, 2026	2.3	2.43	2.43	2.43	2.27	1.32M
May 11, 2026	2.25	2.33	2.33	2.34	2.22	2.3M
May 08, 2026	2.2	2.22	2.22	2.26	2.15	1.49M
May 07, 2026	2.25	2.17	2.17	2.33	2.15	1.9M
May 06, 2026	2.09	2.19	2.19	2.22	2.08	2.1M