Orezone Gold Corporation ORE
TSX · Canada · Non-Energy Minerals
CAD 3.15-0.02 (-0.63%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.16 | -0.32% | CAD 3.18 | CAD 3.19 | CAD 3.13 | 1.06M |
| 2026-09-30 | CAD 3.17 | +0.63% | CAD 3.16 | CAD 3.20 | CAD 3.09 | 1.30M |
| 2026-09-29 | CAD 3.15 | +2.27% | CAD 3.12 | CAD 3.17 | CAD 3.06 | 1.14M |
| 2026-09-28 | CAD 3.08 | -4.64% | CAD 3.09 | CAD 3.13 | CAD 3.04 | 1.33M |
| 2026-09-25 | CAD 3.23 | +1.25% | CAD 3.22 | CAD 3.25 | CAD 3.18 | 2.17M |
| 2026-09-24 | CAD 3.19 | -1.24% | CAD 3.20 | CAD 3.20 | CAD 3.11 | 840.40K |
| 2026-09-23 | CAD 3.23 | -4.15% | CAD 3.27 | CAD 3.32 | CAD 3.22 | 958.30K |
| 2026-09-22 | CAD 3.37 | +6.31% | CAD 3.20 | CAD 3.38 | CAD 3.17 | 2.36M |
| 2026-09-21 | CAD 3.17 | +4.97% | CAD 3.09 | CAD 3.21 | CAD 3.08 | 2.29M |
| 2026-09-18 | CAD 3.02 | +1.00% | CAD 3.00 | CAD 3.04 | CAD 2.95 | 6.16M |
| 2026-09-17 | CAD 2.99 | +2.75% | CAD 2.96 | CAD 3.05 | CAD 2.95 | 1.32M |
| 2026-09-16 | CAD 2.91 | +2.83% | CAD 2.92 | CAD 3.03 | CAD 2.86 | 3.16M |
| 2026-09-15 | CAD 2.83 | +1.43% | CAD 2.80 | CAD 2.86 | CAD 2.76 | 1.15M |
| 2026-09-14 | CAD 2.79 | -1.76% | CAD 2.73 | CAD 2.82 | CAD 2.66 | 1.04M |
| 2026-09-11 | CAD 2.84 | +4.03% | CAD 2.81 | CAD 2.87 | CAD 2.80 | 1.13M |
| 2026-09-10 | CAD 2.73 | -2.50% | CAD 2.71 | CAD 2.77 | CAD 2.68 | 2.83M |
| 2026-09-09 | CAD 2.80 | +1.08% | CAD 2.80 | CAD 2.87 | CAD 2.76 | 1.18M |
| 2026-09-08 | CAD 2.77 | +0.36% | CAD 2.75 | CAD 2.84 | CAD 2.75 | 1.81M |
| 2026-09-04 | CAD 2.76 | -1.78% | CAD 2.73 | CAD 2.77 | CAD 2.71 | 1.02M |
| 2026-09-03 | CAD 2.81 | +2.93% | CAD 2.79 | CAD 2.83 | CAD 2.77 | 1.89M |
| 2026-09-02 | CAD 2.73 | +3.80% | CAD 2.67 | CAD 2.73 | CAD 2.60 | 1.88M |
| 2026-09-01 | CAD 2.63 | -2.23% | CAD 2.60 | CAD 2.71 | CAD 2.55 | 1.73M |
| 2026-08-31 | CAD 2.69 | -0.37% | CAD 2.67 | CAD 2.69 | CAD 2.63 | 2.74M |
| 2026-08-28 | CAD 2.70 | -5.92% | CAD 2.87 | CAD 2.88 | CAD 2.69 | 2.02M |
| 2026-08-27 | CAD 2.87 | -0.69% | CAD 2.87 | CAD 2.91 | CAD 2.85 | 1.71M |
| 2026-08-26 | CAD 2.89 | -3.34% | CAD 2.93 | CAD 2.95 | CAD 2.87 | 2.94M |
| 2026-08-25 | CAD 2.99 | +4.18% | CAD 2.85 | CAD 3.00 | CAD 2.82 | 2.27M |
| 2026-08-24 | CAD 2.87 | +2.50% | CAD 2.84 | CAD 2.91 | CAD 2.79 | 2.67M |
| 2026-08-21 | CAD 2.80 | +1.08% | CAD 2.83 | CAD 2.87 | CAD 2.76 | 3.25M |
| 2026-08-20 | CAD 2.77 | +1.84% | CAD 2.70 | CAD 2.77 | CAD 2.59 | 4.16M |
| 2026-08-19 | CAD 2.72 | +5.43% | CAD 2.73 | CAD 2.78 | CAD 2.67 | 5.88M |
| 2026-08-18 | CAD 2.58 | -6.18% | CAD 2.68 | CAD 2.71 | CAD 2.57 | 1.73M |
| 2026-08-17 | CAD 2.75 | 0.00% | CAD 2.75 | CAD 2.79 | CAD 2.71 | 2.12M |
| 2026-08-14 | CAD 2.75 | +3.38% | CAD 2.70 | CAD 2.83 | CAD 2.67 | 2.21M |
| 2026-08-13 | CAD 2.66 | +0.38% | CAD 2.70 | CAD 2.72 | CAD 2.57 | 1.67M |
| 2026-08-12 | CAD 2.65 | -0.38% | CAD 2.70 | CAD 2.72 | CAD 2.62 | 1.72M |
| 2026-08-11 | CAD 2.66 | -1.85% | CAD 2.70 | CAD 2.76 | CAD 2.63 | 1.64M |
| 2026-08-10 | CAD 2.71 | -1.81% | CAD 2.73 | CAD 2.76 | CAD 2.65 | 2.78M |
| 2026-08-07 | CAD 2.76 | +6.98% | CAD 2.66 | CAD 2.77 | CAD 2.63 | 2.45M |
| 2026-08-06 | CAD 2.58 | +2.79% | CAD 2.44 | CAD 2.64 | CAD 2.42 | 2.45M |
| 2026-08-05 | CAD 2.51 | +8.19% | CAD 2.40 | CAD 2.52 | CAD 2.37 | 2.18M |
| 2026-08-04 | CAD 2.32 | +8.41% | CAD 2.19 | CAD 2.35 | CAD 2.16 | 1.46M |
| 2026-07-31 | CAD 2.14 | -3.17% | CAD 2.16 | CAD 2.20 | CAD 2.12 | 727.10K |
| 2026-07-30 | CAD 2.21 | +2.31% | CAD 2.19 | CAD 2.22 | CAD 2.09 | 1.16M |
| 2026-07-29 | CAD 2.16 | -2.70% | CAD 2.17 | CAD 2.27 | CAD 2.15 | 1.19M |
| 2026-07-28 | CAD 2.22 | -1.77% | CAD 2.20 | CAD 2.23 | CAD 2.11 | 779.50K |
| 2026-07-27 | CAD 2.26 | 0.00% | CAD 2.27 | CAD 2.32 | CAD 2.21 | 1.10M |
| 2026-07-24 | CAD 2.26 | 0.00% | CAD 2.26 | CAD 2.35 | CAD 2.24 | 693.60K |
| 2026-07-23 | CAD 2.26 | -3.42% | CAD 2.26 | CAD 2.31 | CAD 2.24 | 575.50K |
| 2026-07-22 | CAD 2.34 | +1.30% | CAD 2.33 | CAD 2.43 | CAD 2.31 | 1.38M |
| 2026-07-21 | CAD 2.31 | +4.52% | CAD 2.25 | CAD 2.32 | CAD 2.21 | 1.13M |
| 2026-07-20 | CAD 2.21 | +4.74% | CAD 2.15 | CAD 2.24 | CAD 2.15 | 876.80K |
| 2026-07-17 | CAD 2.11 | +0.48% | CAD 2.05 | CAD 2.15 | CAD 2.00 | 770.60K |
| 2026-07-16 | CAD 2.10 | -5.83% | CAD 2.18 | CAD 2.19 | CAD 2.06 | 1.11M |
| 2026-07-15 | CAD 2.23 | -3.46% | CAD 2.30 | CAD 2.33 | CAD 2.18 | 1.12M |
| 2026-07-14 | CAD 2.31 | +1.32% | CAD 2.35 | CAD 2.40 | CAD 2.31 | 1.10M |
| 2026-07-13 | CAD 2.28 | -1.72% | CAD 2.27 | CAD 2.30 | CAD 2.23 | 761.10K |
| 2026-07-10 | CAD 2.32 | -2.11% | CAD 2.33 | CAD 2.34 | CAD 2.26 | 750.80K |
| 2026-07-09 | CAD 2.37 | +5.80% | CAD 2.30 | CAD 2.40 | CAD 2.30 | 1.39M |
| 2026-07-08 | CAD 2.24 | -4.68% | CAD 2.30 | CAD 2.34 | CAD 2.16 | 853.70K |
| 2026-07-07 | CAD 2.35 | -7.11% | CAD 2.50 | CAD 2.50 | CAD 2.33 | 796.00K |
| 2026-07-06 | CAD 2.53 | -0.39% | CAD 2.53 | CAD 2.56 | CAD 2.43 | 1.15M |
| 2026-07-03 | CAD 2.54 | +2.83% | CAD 2.50 | CAD 2.55 | CAD 2.49 | 426.20K |
| 2026-07-02 | CAD 2.47 | +9.29% | CAD 2.34 | CAD 2.50 | CAD 2.34 | 953.60K |
| 2026-06-30 | CAD 2.26 | -3.00% | CAD 2.30 | CAD 2.32 | CAD 2.26 | 377.10K |
| 2026-06-29 | CAD 2.33 | +0.87% | CAD 2.29 | CAD 2.35 | CAD 2.20 | 692.10K |
| 2026-06-26 | CAD 2.31 | +4.52% | CAD 2.22 | CAD 2.35 | CAD 2.22 | 647.70K |
| 2026-06-25 | CAD 2.21 | +1.38% | CAD 2.20 | CAD 2.25 | CAD 2.13 | 1.01M |
| 2026-06-24 | CAD 2.18 | -4.80% | CAD 2.17 | CAD 2.25 | CAD 2.11 | 1.33M |
| 2026-06-23 | CAD 2.29 | -6.53% | CAD 2.35 | CAD 2.38 | CAD 2.27 | 1.75M |
| 2026-06-22 | CAD 2.45 | +3.38% | CAD 2.38 | CAD 2.47 | CAD 2.35 | 427.50K |
| 2026-06-19 | CAD 2.37 | -2.47% | CAD 2.34 | CAD 2.40 | CAD 2.30 | 4.63M |
| 2026-06-18 | CAD 2.43 | -3.19% | CAD 2.51 | CAD 2.59 | CAD 2.38 | 1.33M |
| 2026-06-17 | CAD 2.51 | -3.09% | CAD 2.59 | CAD 2.71 | CAD 2.50 | 1.51M |
| 2026-06-16 | CAD 2.59 | +7.92% | CAD 2.45 | CAD 2.64 | CAD 2.44 | 1.39M |
| 2026-06-15 | CAD 2.40 | +6.67% | CAD 2.40 | CAD 2.49 | CAD 2.40 | 752.20K |
| 2026-06-12 | CAD 2.25 | +1.81% | CAD 2.23 | CAD 2.28 | CAD 2.19 | 2.17M |
| 2026-06-11 | CAD 2.21 | +3.27% | CAD 2.17 | CAD 2.29 | CAD 2.14 | 1.96M |
| 2026-06-10 | CAD 2.14 | -6.55% | CAD 2.20 | CAD 2.28 | CAD 2.13 | 1.61M |
| 2026-06-09 | CAD 2.29 | -4.98% | CAD 2.42 | CAD 2.43 | CAD 2.18 | 1.21M |
| 2026-06-08 | CAD 2.41 | +1.69% | CAD 2.38 | CAD 2.49 | CAD 2.33 | 1.13M |
| 2026-06-05 | CAD 2.37 | -10.57% | CAD 2.57 | CAD 2.60 | CAD 2.31 | 2.17M |
| 2026-06-04 | CAD 2.65 | +1.53% | CAD 2.60 | CAD 2.68 | CAD 2.59 | 1.47M |
| 2026-06-03 | CAD 2.61 | -0.76% | CAD 2.57 | CAD 2.65 | CAD 2.53 | 1.31M |
| 2026-06-02 | CAD 2.63 | +1.54% | CAD 2.62 | CAD 2.67 | CAD 2.51 | 1.98M |
| 2026-06-01 | CAD 2.59 | +2.78% | CAD 2.52 | CAD 2.61 | CAD 2.46 | 1.39M |
| 2026-05-29 | CAD 2.52 | +3.28% | CAD 2.41 | CAD 2.53 | CAD 2.40 | 2.79M |
| 2026-05-28 | CAD 2.44 | +2.09% | CAD 2.34 | CAD 2.48 | CAD 2.32 | 581.60K |
| 2026-05-27 | CAD 2.39 | -2.45% | CAD 2.40 | CAD 2.48 | CAD 2.37 | 810.90K |
| 2026-05-26 | CAD 2.45 | -0.81% | CAD 2.41 | CAD 2.48 | CAD 2.41 | 942.00K |