Canada markets closed

Orezone Gold Corporation (ORE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4500-0.0200 (-1.36%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 20211.51001.51001.42001.45001.4500124,100
Jul. 22, 20211.48001.53001.47001.47001.4700400,700
Jul. 21, 20211.44001.50001.41001.50001.5000473,400
Jul. 20, 20211.36001.45001.34001.45001.4500268,400
Jul. 19, 20211.37001.43001.32001.33001.3300175,500
Jul. 16, 20211.43001.45001.38001.41001.4100156,900
Jul. 15, 20211.44001.47001.42001.43001.4300106,300
Jul. 14, 20211.49001.49001.42001.44001.4400117,200
Jul. 13, 20211.49001.49001.41001.48001.4800149,700
Jul. 12, 20211.41001.52001.38001.50001.5000555,200
Jul. 09, 20211.47001.47001.39001.42001.4200226,800
Jul. 08, 20211.52001.53001.39001.41001.4100248,000
Jul. 07, 20211.53001.54001.46001.49001.4900247,700
Jul. 06, 20211.31001.55001.30001.50001.5000879,900
Jul. 05, 20211.30001.30001.27001.27001.270044,100
Jul. 02, 20211.28001.33001.26001.31001.310093,000
Jun. 30, 20211.27001.30001.25001.30001.3000106,600
Jun. 29, 20211.30001.30001.23001.27001.2700290,600
Jun. 28, 20211.36001.38001.31001.33001.330074,100
Jun. 25, 20211.36001.41001.35001.38001.3800102,300
Jun. 24, 20211.40001.40001.36001.36001.360043,300
Jun. 23, 20211.42001.44001.36001.40001.400068,900
Jun. 22, 20211.41001.47001.39001.43001.4300152,900
Jun. 21, 20211.36001.47001.33001.45001.4500306,100
Jun. 18, 20211.47001.47001.34001.37001.3700260,800
Jun. 17, 20211.44001.49001.36001.42001.4200285,700
Jun. 16, 20211.53001.54001.47001.50001.5000339,000
Jun. 15, 20211.56001.58001.53001.54001.5400288,100
Jun. 14, 20211.59001.59001.55001.57001.5700400,200
Jun. 11, 20211.61001.65001.61001.65001.6500258,000
Jun. 10, 20211.60001.66001.60001.64001.6400282,000
Jun. 09, 20211.60001.67001.54001.66001.6600768,000
Jun. 08, 20211.41001.70001.41001.65001.65001,685,000
Jun. 07, 20211.30001.44001.30001.44001.4400774,000
Jun. 04, 20211.28001.30001.28001.30001.3000152,700
Jun. 03, 20211.28001.28001.26001.28001.280047,000
Jun. 02, 20211.27001.32001.27001.29001.2900198,200
Jun. 01, 20211.26001.27001.23001.27001.270055,300
May 31, 20211.22001.25001.22001.23001.230065,500
May 28, 20211.24001.26001.22001.22001.220065,200
May 27, 20211.26001.28001.21001.23001.2300265,100
May 26, 20211.31001.33001.26001.27001.2700352,800
May 25, 20211.30001.33001.29001.30001.300077,700
May 21, 20211.32001.35001.29001.35001.3500548,700
May 20, 20211.19001.39001.19001.38001.3800453,100
May 19, 20211.20001.21001.17501.20001.2000192,900
May 18, 20211.20001.20001.18001.19001.1900132,600
May 17, 20211.22001.22001.16001.22001.2200252,800
May 14, 20211.14001.22001.09001.22001.2200242,400
May 13, 20211.09001.14001.09001.13001.1300134,600
May 12, 20211.14001.15001.09001.09001.0900150,800
May 11, 20211.10001.15001.06001.15001.1500510,600
May 10, 20211.15001.15001.10001.10001.1000198,700
May 07, 20211.01001.15001.01001.14001.1400798,500
May 06, 20211.01001.03000.99001.00001.0000386,700
May 05, 20211.00001.02000.98001.01001.0100154,900
May 04, 20211.00001.02000.99000.99000.9900275,300
May 03, 20210.97001.02000.97001.00001.0000482,300
Apr. 30, 20210.97000.97000.95000.95000.950013,400
Apr. 29, 20210.98000.98000.95000.96000.960013,600
Apr. 28, 20210.96000.98000.96000.98000.980082,500
Apr. 27, 20210.97000.98000.96000.98000.980093,100
Apr. 26, 20210.98000.98000.95000.96000.9600379,000
Apr. 23, 20210.97000.97000.94000.95000.950084,500
Apr. 22, 20210.98000.98000.96000.96000.960095,100
Apr. 21, 20210.97000.98000.96000.98000.980064,800
Apr. 20, 20210.99000.99000.96000.97000.970048,600
Apr. 19, 20210.97000.98000.97000.98000.980049,600
Apr. 16, 20210.98000.99000.94000.99000.9900195,600
Apr. 15, 20210.95000.97000.95000.97000.970078,100
Apr. 14, 20210.97000.97000.94000.94000.9400195,500
Apr. 13, 20210.96000.97000.96000.96000.960046,900
Apr. 12, 20210.94000.96000.94000.95000.950056,100
Apr. 09, 20210.98000.98000.95000.95000.950074,700
Apr. 08, 20210.95000.99000.95000.98000.9800204,600
Apr. 07, 20210.96000.96000.95000.95000.950054,600
Apr. 06, 20210.96000.98000.95000.97000.970089,800
Apr. 05, 20210.96000.98000.95000.97000.970086,200
Apr. 01, 20210.95000.96000.95000.96000.960016,300
Mar. 31, 20210.87000.95000.87000.94000.940088,400
Mar. 30, 20210.91000.91000.87000.87000.8700182,700
Mar. 29, 20210.95000.95000.90000.91000.9100101,700
Mar. 26, 20210.94000.96000.93000.93000.9300102,300
Mar. 25, 20210.95000.98000.95000.95000.9500175,700
Mar. 24, 20210.97000.98000.97000.98000.980036,700
Mar. 23, 20210.96000.98000.96000.96000.9600160,900
Mar. 22, 20210.96000.99000.96000.97000.970072,900
Mar. 19, 20210.97000.99000.97000.99000.9900164,500
Mar. 18, 20210.96000.99000.96000.99000.990071,000
Mar. 17, 20210.96000.98000.96000.97000.970088,900
Mar. 16, 20210.98000.98000.95000.96000.960080,800
Mar. 15, 20210.98000.99000.97000.98000.980089,000
Mar. 12, 20210.95000.98000.95000.97000.970046,800
Mar. 11, 20210.97000.97000.94000.94000.9400302,300
Mar. 10, 20210.96000.98000.96000.96000.9600122,900
Mar. 09, 20210.97000.98000.95000.98000.9800119,100
Mar. 08, 20210.94000.95000.91000.95000.9500890,000
Mar. 05, 20210.98000.98000.93000.94000.940091,400
Mar. 04, 20210.96000.99000.96000.98000.9800344,800
Mar. 03, 20210.99001.00000.97000.98000.980096,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...