Canada markets open in 8 hours 50 minutes

Orezone Gold Corporation (ORE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2300-0.0600 (-4.65%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20211.30001.31001.22001.23001.2300209,100
Oct. 26, 20211.33001.35001.28001.29001.2900159,900
Oct. 25, 20211.30001.33001.30001.33001.330077,600
Oct. 22, 20211.28001.33001.24001.29001.2900444,900
Oct. 21, 20211.28001.28001.23001.25001.2500139,700
Oct. 20, 20211.24001.28001.24001.24001.2400243,200
Oct. 19, 20211.20001.24001.19001.24001.2400225,900
Oct. 18, 20211.18001.21001.16001.18001.1800136,000
Oct. 15, 20211.16001.18001.11001.14001.1400362,200
Oct. 14, 20211.09001.13001.07001.12001.1200240,300
Oct. 13, 20211.03001.12001.03001.06001.0600535,400
Oct. 12, 20211.02001.03001.02001.03001.0300668,100
Oct. 08, 20211.02001.05001.01001.01001.0100692,700
Oct. 07, 20211.05001.05001.01001.01001.0100317,300
Oct. 06, 20211.04001.05000.99001.02001.0200568,000
Oct. 05, 20211.02001.04001.02001.04001.0400103,400
Oct. 04, 20211.08001.09001.03001.07001.0700159,500
Oct. 01, 20211.12001.12001.08001.08001.080058,300
Sep. 30, 20211.10001.12001.08001.10001.100077,700
Sep. 29, 20211.13001.13001.10001.11001.110038,200
Sep. 28, 20211.13001.14001.10001.12001.1200330,400
Sep. 27, 20211.14001.14001.10001.14001.140061,000
Sep. 24, 20211.12001.15001.11001.11001.110063,100
Sep. 23, 20211.12001.14001.12001.13001.130052,200
Sep. 22, 20211.13001.15001.12001.14001.1400211,500
Sep. 21, 20211.15001.15001.10001.13001.1300187,600
Sep. 20, 20211.18001.18501.15001.15001.150094,100
Sep. 17, 20211.20001.20001.17001.18001.1800189,400
Sep. 16, 20211.24001.24001.20001.24001.2400101,800
Sep. 15, 20211.26001.28001.24001.25001.2500218,800
Sep. 14, 20211.30001.30001.25001.26001.260043,600
Sep. 13, 20211.23001.25001.21001.25001.250083,800
Sep. 10, 20211.22001.26001.20001.24001.2400268,800
Sep. 09, 20211.22001.23001.19001.19001.190029,100
Sep. 08, 20211.24001.24001.20001.21001.2100208,400
Sep. 07, 20211.25001.25001.22001.23001.2300140,900
Sep. 03, 20211.21001.26001.20001.23001.2300246,600
Sep. 02, 20211.20001.21001.19001.21001.2100248,600
Sep. 01, 20211.23001.23001.19001.20001.2000154,200
Aug. 31, 20211.25001.25001.22001.23001.2300201,000
Aug. 30, 20211.24001.24001.21001.22001.2200259,500
Aug. 27, 20211.20001.24001.18001.21001.2100460,900
Aug. 26, 20211.21001.22001.19001.19001.1900131,100
Aug. 25, 20211.24001.24001.21001.22001.220081,700
Aug. 24, 20211.25001.27001.22001.23001.230097,600
Aug. 23, 20211.18001.25001.17001.25001.250093,500
Aug. 20, 20211.18001.18001.17001.17001.170038,300
Aug. 19, 20211.22001.22001.16001.17001.1700169,900
Aug. 18, 20211.24001.24001.16001.18001.1800187,500
Aug. 17, 20211.25001.28001.15001.22001.2200518,700
Aug. 16, 20211.25001.29001.25001.27001.270069,200
Aug. 13, 20211.31001.32001.25001.28001.2800171,600
Aug. 12, 20211.33001.34001.30001.32001.3200130,100
Aug. 11, 20211.31001.34001.30001.34001.340091,900
Aug. 10, 20211.35001.36001.30001.30001.3000259,400
Aug. 09, 20211.37001.37001.31001.35001.3500274,500
Aug. 06, 20211.40001.43001.36001.43001.430083,900
Aug. 05, 20211.45001.45001.41001.42001.420092,500
Aug. 04, 20211.50001.51001.47001.48001.480040,100
Aug. 03, 20211.48001.50001.46001.48001.4800243,000
Jul. 30, 20211.50001.50001.40001.46001.4600146,000
Jul. 29, 20211.48001.51001.46001.50001.5000166,000
Jul. 28, 20211.44001.47001.43001.47001.470026,700
Jul. 27, 20211.40001.48001.40001.44001.4400121,900
Jul. 26, 20211.49001.49001.44001.46001.460054,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...