STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Orezone Gold Corporation (ORE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.8400

+0.0100

(+1.20%)

As of 12:53PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.8300	0.8400	0.8250	0.8400	0.8400	109,321
May 01, 2024	0.8300	0.8400	0.8200	0.8300	0.8300	72,400
Apr 30, 2024	0.8200	0.8300	0.8000	0.8200	0.8200	177,300
Apr 29, 2024	0.8200	0.8200	0.8000	0.8200	0.8200	128,000
Apr 26, 2024	0.8100	0.8500	0.8100	0.8400	0.8400	256,800
Apr 25, 2024	0.8300	0.8500	0.8200	0.8400	0.8400	301,200
Apr 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	15,500
Apr 23, 2024	0.8000	0.8200	0.8000	0.8100	0.8100	81,600
Apr 22, 2024	0.7800	0.8300	0.7600	0.8300	0.8300	240,000
Apr 19, 2024	0.8300	0.8400	0.8000	0.8100	0.8100	226,900
Apr 18, 2024	0.8400	0.8400	0.8200	0.8400	0.8400	188,800
Apr 17, 2024	0.8200	0.8400	0.8100	0.8400	0.8400	209,400
Apr 16, 2024	0.8400	0.8400	0.8100	0.8200	0.8200	116,400
Apr 15, 2024	0.8700	0.8700	0.8300	0.8400	0.8400	84,800
Apr 12, 2024	0.8600	0.9000	0.8600	0.8800	0.8800	159,900
Apr 11, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	81,300
Apr 10, 2024	0.8600	0.8600	0.8200	0.8500	0.8500	179,700
Apr 09, 2024	0.8900	0.9000	0.8700	0.8800	0.8800	275,300
Apr 08, 2024	0.8500	0.9000	0.8500	0.8700	0.8700	477,900
Apr 05, 2024	0.8000	0.8400	0.7900	0.8400	0.8400	723,000
Apr 04, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	80,600
Apr 03, 2024	0.8300	0.8300	0.7900	0.8100	0.8100	140,700
Apr 02, 2024	0.8500	0.8700	0.8200	0.8200	0.8200	181,100
Apr 01, 2024	0.8400	0.8500	0.7900	0.8500	0.8500	244,700
Mar 28, 2024	0.8000	0.8500	0.7800	0.8500	0.8500	242,700
Mar 27, 2024	0.7500	0.8000	0.6800	0.7900	0.7900	449,700
Mar 26, 2024	0.8400	0.8600	0.8400	0.8500	0.8500	74,800
Mar 25, 2024	0.8500	0.8500	0.8200	0.8400	0.8400	39,600
Mar 22, 2024	0.8500	0.8700	0.8400	0.8400	0.8400	55,500
Mar 21, 2024	0.8400	0.8500	0.8300	0.8300	0.8300	104,100
Mar 20, 2024	0.8600	0.8600	0.8100	0.8100	0.8100	55,300
Mar 19, 2024	0.8700	0.8700	0.8300	0.8400	0.8400	33,500
Mar 18, 2024	0.8800	0.8900	0.8500	0.8600	0.8600	199,300
Mar 15, 2024	0.8200	0.8800	0.8100	0.8800	0.8800	107,700
Mar 14, 2024	0.8900	0.8900	0.8300	0.8300	0.8300	141,000
Mar 13, 2024	0.8800	0.8900	0.8700	0.8800	0.8800	60,400
Mar 12, 2024	0.9000	0.9000	0.8700	0.8900	0.8900	451,700
Mar 11, 2024	0.8900	0.9000	0.8700	0.8800	0.8800	282,900
Mar 08, 2024	0.8900	0.9100	0.8500	0.9000	0.9000	267,000
Mar 07, 2024	0.8500	0.8800	0.8500	0.8700	0.8700	69,200
Mar 06, 2024	0.8200	0.8500	0.8200	0.8500	0.8500	94,400
Mar 05, 2024	0.8500	0.8500	0.8000	0.8300	0.8300	111,400
Mar 04, 2024	0.7900	0.8400	0.7800	0.8200	0.8200	115,000
Mar 01, 2024	0.7000	0.7600	0.7000	0.7600	0.7600	306,800
Feb 29, 2024	0.7200	0.7200	0.6800	0.6900	0.6900	134,000
Feb 28, 2024	0.7000	0.7300	0.7000	0.7000	0.7000	98,200
Feb 27, 2024	0.7500	0.7500	0.7000	0.7100	0.7100	103,400
Feb 26, 2024	0.7300	0.7600	0.7300	0.7500	0.7500	48,200
Feb 23, 2024	0.7500	0.7600	0.7200	0.7400	0.7400	26,700
Feb 22, 2024	0.7400	0.7400	0.7100	0.7200	0.7200	42,000
Feb 21, 2024	0.7600	0.7600	0.7300	0.7300	0.7300	56,700
Feb 20, 2024	0.7500	0.7600	0.7300	0.7400	0.7400	100,400
Feb 16, 2024	0.7200	0.7500	0.7200	0.7300	0.7300	70,600
Feb 15, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	20,900
Feb 14, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	11,700
Feb 13, 2024	0.7300	0.7300	0.7000	0.7300	0.7300	200,500
Feb 12, 2024	0.7300	0.7400	0.6900	0.7400	0.7400	90,200
Feb 09, 2024	0.7300	0.7500	0.7000	0.7000	0.7000	182,400
Feb 08, 2024	0.7800	0.7800	0.7350	0.7500	0.7500	162,000
Feb 07, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	42,500
Feb 06, 2024	0.7900	0.8000	0.7600	0.7800	0.7800	41,800
Feb 05, 2024	0.7900	0.7900	0.7800	0.7900	0.7900	8,600
Feb 02, 2024	0.7900	0.8000	0.7700	0.7800	0.7800	45,500
Feb 01, 2024	0.7900	0.8000	0.7800	0.7800	0.7800	40,300
Jan 31, 2024	0.8300	0.8300	0.7800	0.7900	0.7900	23,300
Jan 30, 2024	0.8000	0.8000	0.7800	0.7900	0.7900	30,800
Jan 29, 2024	0.8100	0.8100	0.7800	0.7900	0.7900	64,400
Jan 26, 2024	0.8100	0.8200	0.8000	0.8000	0.8000	7,500
Jan 25, 2024	0.8200	0.8300	0.7800	0.8000	0.8000	25,700
Jan 24, 2024	0.8000	0.8200	0.7900	0.8200	0.8200	18,700
Jan 23, 2024	0.7700	0.8000	0.7700	0.8000	0.8000	68,100
Jan 22, 2024	0.8100	0.8100	0.7600	0.7800	0.7800	130,900
Jan 19, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	3,500
Jan 18, 2024	0.8100	0.8200	0.8000	0.8000	0.8000	36,400
Jan 17, 2024	0.8500	0.8500	0.7800	0.8000	0.8000	115,300
Jan 16, 2024	0.8700	0.8700	0.8300	0.8300	0.8300	87,200
Jan 15, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	13,500
Jan 12, 2024	0.8800	0.8800	0.8550	0.8800	0.8800	29,100
Jan 11, 2024	0.8700	0.8800	0.8600	0.8600	0.8600	71,400
Jan 10, 2024	0.8700	0.8700	0.8550	0.8700	0.8700	87,900
Jan 09, 2024	0.8600	0.8800	0.8600	0.8800	0.8800	10,500
Jan 08, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	14,000
Jan 05, 2024	0.8900	0.9100	0.8700	0.8800	0.8800	49,300
Jan 04, 2024	0.8500	0.8900	0.8500	0.8800	0.8800	101,700
Jan 03, 2024	0.8400	0.8400	0.8100	0.8200	0.8200	76,100
Jan 02, 2024	0.8500	0.8700	0.8300	0.8500	0.8500	62,400
Dec 29, 2023	0.8700	0.8700	0.8300	0.8500	0.8500	89,600
Dec 28, 2023	0.9000	0.9100	0.8700	0.8700	0.8700	46,600
Dec 27, 2023	0.9200	0.9200	0.8800	0.8900	0.8900	586,900
Dec 22, 2023	0.9200	0.9200	0.8900	0.8900	0.8900	200,800
Dec 21, 2023	0.8900	0.9200	0.8800	0.8900	0.8900	85,400
Dec 20, 2023	0.9000	0.9100	0.8700	0.8800	0.8800	163,900
Dec 19, 2023	0.8200	0.8800	0.8200	0.8700	0.8700	139,100
Dec 18, 2023	0.7900	0.8300	0.7900	0.8300	0.8300	122,700
Dec 15, 2023	0.8400	0.8400	0.8000	0.8100	0.8100	71,800
Dec 14, 2023	0.8300	0.8800	0.8300	0.8300	0.8300	69,700
Dec 13, 2023	0.7800	0.8100	0.7500	0.7900	0.7900	130,400
Dec 12, 2023	0.7800	0.8000	0.7500	0.7500	0.7500	105,500
Dec 11, 2023	0.8100	0.8100	0.8000	0.8000	0.8000	91,200
Dec 08, 2023	0.8300	0.8300	0.8100	0.8200	0.8200	71,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,846.71+118.16(+0.54%)

S&P 5005,049.73+31.34(+0.62%)

DOW38,135.83+232.54(+0.61%)

CAD/USD0.7307+0.0026(+0.35%)

CRUDE OIL79.09+0.09(+0.11%)

Bitcoin CAD80,885.21+3,261.09(+4.20%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Orezone Gold Corporation (ORE.TO)

S&P/TSX
21,846.71
+118.16(+0.54%)

S&P 500
5,049.73
+31.34(+0.62%)

DOW
38,135.83
+232.54(+0.61%)

CAD/USD
0.7307
+0.0026(+0.35%)

CRUDE OIL
79.09
+0.09(+0.11%)

Bitcoin CAD
80,885.21
+3,261.09(+4.20%)