Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Orezone Gold Corporation ORZCF

Full chart Compare
Set alert

Price alert · ORZCF

All alert types
1.85 USD -0.03 (-1.60%)

Regular-session close

1.85 Day range 1.85
0.89 52-week range 2.40
YTD
+42.31%
1 year
+81.37%

ORZCF price history

ORZCF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20261.851.851.851.85-0.03-1.60%900
Nov 12, 20261.951.961.871.88-0.10-5.05%607,800
Nov 11, 20262.032.041.971.98-0.07-3.41%158,700
Nov 10, 20262.132.132.012.05-0.08-3.76%203,500
Nov 9, 20262.082.152.062.13+0.12+5.97%94,400
Nov 6, 20261.992.031.972.010.000.00%362,300
Nov 5, 20262.032.031.922.010.000.00%393,300
Nov 4, 20261.942.021.942.01+0.19+10.44%126,000
Nov 3, 20261.861.861.811.82-0.06-3.19%30,800
Nov 2, 20261.901.941.861.88+0.04+2.17%54,000
Oct 30, 20261.861.861.761.84-0.10-5.15%125,800
Oct 29, 20261.951.951.911.94-0.05-2.51%34,800
Oct 28, 20261.982.001.981.990.000.00%152,100
Oct 27, 20261.911.991.901.99+0.07+3.65%79,900
Oct 26, 20261.941.951.881.92-0.03-1.54%119,900
Oct 23, 20261.921.961.911.95+0.02+1.04%372,200
Oct 22, 20262.062.061.901.93-0.16-7.66%199,700
Oct 21, 20262.122.122.072.09+0.01+0.48%43,600
Oct 20, 20262.122.142.082.08-0.06-2.80%62,100
Oct 19, 20262.132.152.092.14+0.04+1.90%77,600
Oct 16, 20262.172.202.072.10-0.07-3.23%215,900
Oct 15, 20262.022.172.002.17+0.16+7.96%48,000
Oct 14, 20262.092.131.952.01-0.14-6.51%338,400
Oct 13, 20262.262.262.152.15-0.08-3.59%70,100
Oct 12, 20262.372.372.172.23-0.03-1.33%14,600
Oct 9, 20262.292.302.242.26+0.01+0.44%192,300
Oct 8, 20262.272.322.252.25-0.03-1.32%214,100
Oct 7, 20262.312.312.222.28-0.08-3.39%169,900
Oct 6, 20262.262.392.262.36+0.12+5.36%120,400
Oct 5, 20262.322.322.222.24-0.10-4.27%179,200
Oct 2, 20262.232.342.232.34+0.08+3.54%324,000
Oct 1, 20262.232.262.202.26+0.02+0.89%365,500
Sep 30, 20262.252.252.192.24+0.01+0.45%224,000
Sep 29, 20262.192.232.162.23+0.05+2.29%230,900
Sep 28, 20262.172.292.152.18-0.11-4.80%144,000
Sep 25, 20262.282.292.262.29+0.05+2.23%274,400
Sep 24, 20262.282.282.212.24-0.05-2.18%105,300
Sep 23, 20262.272.342.272.29-0.11-4.58%242,300
Sep 22, 20262.272.402.272.40+0.14+6.19%588,300
Sep 21, 20262.182.272.182.26+0.11+5.12%520,700
Sep 18, 20262.152.152.102.15+0.03+1.42%342,300
Sep 17, 20262.142.182.122.12+0.05+2.42%88,600
Sep 16, 20262.102.162.062.07+0.05+2.48%222,300
Sep 15, 20262.012.052.002.02+0.01+0.50%81,700
Sep 14, 20261.932.021.932.01-0.03-1.47%88,900
Sep 11, 20262.002.062.002.04+0.08+4.08%212,000
Sep 10, 20261.952.001.951.96-0.06-2.97%306,900
Sep 9, 20261.992.061.992.020.000.00%205,800
Sep 8, 20262.022.052.002.02+0.03+1.51%99,100
Sep 4, 20262.022.021.971.99-0.03-1.49%67,100
Sep 3, 20262.032.042.012.02+0.06+3.06%79,500
Sep 2, 20261.941.961.931.96+0.06+3.16%251,400
Sep 1, 20261.891.941.851.90-0.03-1.55%243,000
Aug 31, 20261.961.961.901.93-0.03-1.53%602,600
Aug 28, 20262.062.061.941.96-0.10-4.85%560,100
Aug 27, 20262.102.112.062.06-0.01-0.48%192,000
Aug 26, 20262.132.132.072.07-0.08-3.72%280,200
Aug 25, 20262.052.172.042.15+0.08+3.86%233,900
Aug 24, 20262.162.162.032.07+0.02+0.98%157,100
Aug 21, 20262.062.092.012.05+0.05+2.50%224,700
Aug 20, 20262.002.101.922.00+0.04+2.04%291,700
Aug 19, 20261.822.001.821.96+0.11+5.95%527,400
Aug 18, 20261.941.941.851.85-0.15-7.50%187,600
Aug 17, 20261.992.011.962.00+0.02+1.01%275,100
Aug 14, 20261.982.031.961.98+0.09+4.76%172,100

65 days, newest first. Daily bars as drawn on the ORZCF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.