Orezone Gold Corporation (ORZCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6169

+0.0199

(+3.33%)

At close: 03:12PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.6000	0.6200	0.5900	0.6200	0.6200	25,300
Apr 30, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	32,900
Apr 29, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	61,000
Apr 26, 2024	0.6100	0.6300	0.6000	0.6300	0.6300	26,600
Apr 25, 2024	0.5700	0.6200	0.5700	0.6200	0.6200	86,400
Apr 24, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	17,200
Apr 23, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	93,800
Apr 22, 2024	0.5800	0.5900	0.5600	0.5900	0.5900	37,900
Apr 19, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	7,400
Apr 18, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	36,600
Apr 17, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	36,100
Apr 16, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	52,100
Apr 15, 2024	0.6300	0.6300	0.6000	0.6200	0.6200	83,400
Apr 12, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	95,500
Apr 11, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	6,300
Apr 10, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	47,000
Apr 09, 2024	0.6500	0.6700	0.6400	0.6400	0.6400	119,700
Apr 08, 2024	0.6200	0.6600	0.6000	0.6500	0.6500	111,900
Apr 05, 2024	0.5900	0.6100	0.5800	0.6100	0.6100	34,300
Apr 04, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	59,500
Apr 03, 2024	0.6200	0.6200	0.5800	0.6000	0.6000	31,900
Apr 02, 2024	0.6300	0.6300	0.6000	0.6100	0.6100	40,300
Apr 01, 2024	0.6000	0.6300	0.5800	0.6300	0.6300	176,800
Mar 28, 2024	0.5800	0.6200	0.5800	0.6100	0.6100	113,600
Mar 27, 2024	0.6100	0.6300	0.5200	0.5800	0.5800	55,200
Mar 26, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	64,000
Mar 25, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	20,000
Mar 22, 2024	0.6200	0.6300	0.6100	0.6200	0.6200	40,200
Mar 21, 2024	0.6200	0.6300	0.5900	0.6200	0.6200	34,800
Mar 20, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	41,300
Mar 19, 2024	0.6200	0.6300	0.6100	0.6300	0.6300	25,300
Mar 18, 2024	0.6400	0.6600	0.6200	0.6300	0.6300	56,000
Mar 15, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	18,300
Mar 14, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	64,400
Mar 13, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	98,500
Mar 12, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	10,100
Mar 11, 2024	0.6600	0.6600	0.6400	0.6600	0.6600	22,300
Mar 08, 2024	0.6500	0.6700	0.6400	0.6700	0.6700	83,800
Mar 07, 2024	0.6400	0.6600	0.6300	0.6400	0.6400	35,900
Mar 06, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	13,700
Mar 05, 2024	0.6100	0.6200	0.5900	0.6100	0.6100	468,900
Mar 04, 2024	0.5700	0.6100	0.5700	0.6100	0.6100	50,800
Mar 01, 2024	0.5200	0.5700	0.5200	0.5700	0.5700	92,000
Feb 29, 2024	0.5300	0.5400	0.5100	0.5100	0.5100	111,800
Feb 28, 2024	0.5100	0.5400	0.5100	0.5200	0.5200	154,100
Feb 27, 2024	0.5600	0.5600	0.5200	0.5300	0.5300	17,700
Feb 26, 2024	0.5200	0.5600	0.5200	0.5500	0.5500	27,900
Feb 23, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	20,300
Feb 22, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	35,000
Feb 21, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	28,600
Feb 20, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	23,900
Feb 16, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	21,200
Feb 15, 2024	0.5000	0.5400	0.5000	0.5300	0.5300	11,400
Feb 14, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	3,700
Feb 13, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	113,500
Feb 12, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	86,300
Feb 09, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	51,900
Feb 08, 2024	0.5600	0.5700	0.5500	0.5600	0.5600	14,600
Feb 07, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	24,100
Feb 06, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	6,800
Feb 05, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	5,000
Feb 02, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	4,200
Feb 01, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	5,200
Jan 31, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	6,400
Jan 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	12,400
Jan 29, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	22,300
Jan 26, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	6,600
Jan 25, 2024	0.6000	0.6200	0.5900	0.5900	0.5900	29,600
Jan 24, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	12,300
Jan 23, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	9,800
Jan 22, 2024	0.6100	0.6200	0.5800	0.5900	0.5900	18,800
Jan 19, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	3,100
Jan 18, 2024	0.5900	0.6100	0.5900	0.6000	0.6000	7,500
Jan 17, 2024	0.6100	0.6200	0.5800	0.5800	0.5800	29,700
Jan 16, 2024	0.6100	0.6400	0.6100	0.6100	0.6100	73,900
Jan 12, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	24,500
Jan 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	38,300
Jan 10, 2024	0.6100	0.6500	0.6100	0.6500	0.6500	4,400
Jan 09, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,000
Jan 08, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	1,600
Jan 05, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	6,200
Jan 04, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	20,300
Jan 03, 2024	0.6100	0.6200	0.5900	0.6200	0.6200	66,200
Jan 02, 2024	0.6500	0.6600	0.6300	0.6400	0.6400	32,200
Dec 29, 2023	0.6300	0.6400	0.6300	0.6300	0.6300	20,100
Dec 28, 2023	0.6700	0.6800	0.6600	0.6700	0.6700	36,600
Dec 27, 2023	0.6600	0.6900	0.6600	0.6700	0.6700	26,200
Dec 26, 2023	0.6200	0.6800	0.6200	0.6700	0.6700	11,400
Dec 22, 2023	0.6900	0.6900	0.6700	0.6700	0.6700	27,200
Dec 21, 2023	0.6600	0.6900	0.6500	0.6800	0.6800	51,200
Dec 20, 2023	0.6600	0.6800	0.6500	0.6600	0.6600	8,000
Dec 19, 2023	0.6200	0.6600	0.6200	0.6500	0.6500	31,900
Dec 18, 2023	0.6200	0.6200	0.6000	0.6200	0.6200	58,100
Dec 15, 2023	0.6200	0.6200	0.5900	0.6000	0.6000	37,500
Dec 14, 2023	0.6100	0.6500	0.6100	0.6300	0.6300	17,800
Dec 13, 2023	0.5700	0.6200	0.5600	0.6200	0.6200	43,800
Dec 12, 2023	0.5600	0.5900	0.5600	0.5600	0.5600	38,300
Dec 11, 2023	0.5900	0.6100	0.5900	0.5900	0.5900	42,100
Dec 08, 2023	0.6200	0.6200	0.6000	0.6000	0.6000	31,600
Dec 07, 2023	0.6300	0.6300	0.6100	0.6200	0.6200	46,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.53+0.53(+0.67%)

Bitcoin CAD78,870.34-3,780.96(-4.57%)

Orezone Gold Corporation (ORZCF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.53
+0.53(+0.67%)

Bitcoin CAD
78,870.34
-3,780.96(-4.57%)