Orezone Gold Corporation ORE
TSX · Kanada · Enerji Dışı Mineraller
CAD 3,21+0,04 (+%1,26)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |