Orezone Gold Corporation (TSX:ORE)
Canada
· Delayed Price · Currency is CAD 1.060
-0.050 (-4.50%)
May 12, 2025, 4:00 PM EDT
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -4.50% | 580,738 |
| May 9, 2025 | 1.09 | 1.15 | 1.07 | 1.11 | 1.11 | 2.78% | 1,340,609 |
| May 8, 2025 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -5.26% | 305,400 |
| May 7, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -4.20% | 398,834 |
| May 6, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 5.31% | 1,597,900 |
| May 5, 2025 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | 2.73% | 1,025,300 |
| May 2, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 550,900 |
| May 1, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | -2.70% | 1,290,600 |
| Apr 30, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 689,900 |
| Apr 29, 2025 | 1.17 | 1.18 | 1.08 | 1.10 | 1.10 | -5.98% | 744,300 |
| Apr 28, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | - | 761,211 |
| Apr 25, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -4.10% | 416,600 |
| Apr 24, 2025 | 1.22 | 1.29 | 1.19 | 1.22 | 1.22 | 1.67% | 2,530,000 |
| Apr 23, 2025 | 1.18 | 1.21 | 1.12 | 1.20 | 1.20 | - | 1,094,106 |
| Apr 22, 2025 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -9.09% | 903,324 |
| Apr 21, 2025 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | 0.76% | 1,383,700 |
| Apr 17, 2025 | 1.26 | 1.32 | 1.22 | 1.31 | 1.31 | 3.97% | 2,162,422 |
| Apr 16, 2025 | 1.23 | 1.33 | 1.22 | 1.26 | 1.26 | 8.62% | 4,016,900 |
| Apr 15, 2025 | 1.16 | 1.21 | 1.09 | 1.16 | 1.16 | 0.87% | 1,446,800 |
| Apr 14, 2025 | 1.10 | 1.17 | 1.03 | 1.15 | 1.15 | 5.50% | 1,721,100 |
| Apr 11, 2025 | 1.00 | 1.15 | 0.99 | 1.09 | 1.09 | 14.74% | 1,478,200 |
| Apr 10, 2025 | 0.84 | 0.95 | 0.82 | 0.95 | 0.95 | 15.85% | 1,402,000 |
| Apr 9, 2025 | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | 9.33% | 804,100 |
| Apr 8, 2025 | 0.84 | 0.84 | 0.75 | 0.75 | 0.75 | -5.06% | 856,001 |
| Apr 7, 2025 | 0.78 | 0.84 | 0.76 | 0.79 | 0.79 | - | 445,444 |
| Apr 4, 2025 | 0.86 | 0.89 | 0.78 | 0.79 | 0.79 | -11.24% | 1,087,415 |
| Apr 3, 2025 | 0.88 | 0.94 | 0.86 | 0.89 | 0.89 | -3.26% | 377,200 |
| Apr 2, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -2.13% | 326,331 |
| Apr 1, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -4.08% | 548,300 |
| Mar 31, 2025 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -2.00% | 501,814 |
| Mar 28, 2025 | 1.02 | 1.04 | 0.97 | 1.00 | 1.00 | -3.85% | 527,000 |
| Mar 27, 2025 | 0.96 | 1.04 | 0.93 | 1.04 | 1.04 | 9.47% | 1,284,030 |
| Mar 26, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 127,100 |
| Mar 25, 2025 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 7.95% | 442,521 |
| Mar 24, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 166,420 |
| Mar 21, 2025 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | -3.23% | 279,625 |
| Mar 20, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -6.06% | 629,900 |
| Mar 19, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 420,732 |
| Mar 18, 2025 | 0.93 | 1.00 | 0.90 | 0.98 | 0.98 | 7.69% | 1,035,313 |
| Mar 17, 2025 | 0.90 | 0.94 | 0.87 | 0.91 | 0.91 | 2.25% | 686,643 |
| Mar 14, 2025 | 0.84 | 0.89 | 0.82 | 0.89 | 0.89 | 5.95% | 460,233 |
| Mar 13, 2025 | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | 1.20% | 1,755,245 |
| Mar 12, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 1.22% | 1,449,106 |
| Mar 11, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | - | 668,700 |
| Mar 10, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 548,900 |
| Mar 7, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | - | 330,300 |
| Mar 6, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | - | 36,400 |
| Mar 5, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | - | 64,710 |
| Mar 4, 2025 | 0.82 | 0.86 | 0.82 | 0.82 | 0.82 | -1.20% | 992,100 |
| Mar 3, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 568,000 |