UK markets close in 2 hours 40 minutes

Orezone Gold Corporation (ORE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.6700+0.0200 (+3.08%)
At close: 03:59PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.66000.67000.65000.67000.670031,500
24 Jun 20240.69000.69000.65000.65000.6500110,400
21 Jun 20240.68000.71000.62000.66000.6600317,900
20 Jun 20240.68000.68000.67000.67000.670046,300
19 Jun 20240.69000.72000.67000.67000.670084,300
18 Jun 20240.70000.72000.68000.68000.6800386,500
17 Jun 20240.68000.70000.68000.68000.680051,500
14 Jun 20240.67000.70000.67000.68000.6800284,600
13 Jun 20240.67000.67000.65000.67000.6700153,700
12 Jun 20240.72000.72000.67000.69000.6900184,000
11 Jun 20240.70000.70000.64000.69000.690061,200
10 Jun 20240.72000.72000.69000.72000.720052,700
07 Jun 20240.71000.71000.68000.68000.680031,600
06 Jun 20240.70000.74000.69000.72000.7200296,800
05 Jun 20240.69000.70000.67000.69000.6900168,300
04 Jun 20240.71000.71000.69000.70000.700089,500
03 Jun 20240.72000.74000.71000.72000.7200113,300
31 May 20240.73000.73000.72000.72000.720064,900
30 May 20240.73000.73000.71000.72000.720046,500
29 May 20240.74000.74000.71000.71000.710054,400
28 May 20240.75000.75000.73000.74000.740082,700
27 May 20240.76000.77000.75000.75000.7500335,200
24 May 20240.74000.74500.73000.73000.7300178,000
23 May 20240.75000.75000.72000.74000.7400101,200
22 May 20240.79000.79000.74000.74000.7400159,200
21 May 20240.79000.80000.78000.79000.7900684,100
17 May 20240.75000.78000.74000.77000.7700121,900
16 May 20240.75000.75000.74000.75000.7500185,900
15 May 20240.80000.80000.74000.74000.7400358,100
14 May 20240.81000.83000.78000.79000.7900463,200
13 May 20240.83000.85000.82000.85000.850098,000
10 May 20240.80000.82000.80000.81000.8100124,300
09 May 20240.81000.81000.80000.80000.800079,500
08 May 20240.83000.83000.80000.81000.810099,200
07 May 20240.83000.84000.82000.83000.830040,000
06 May 20240.85000.85000.81000.83000.830055,100
03 May 20240.85000.85000.82000.82000.820015,100
02 May 20240.83000.85000.82500.85000.8500133,400
01 May 20240.83000.84000.82000.83000.830072,400
30 Apr 20240.82000.83000.80000.82000.8200177,300
29 Apr 20240.82000.82000.80000.82000.8200128,000
26 Apr 20240.81000.85000.81000.84000.8400256,800
25 Apr 20240.83000.85000.82000.84000.8400301,200
24 Apr 20240.80000.80000.80000.80000.800015,500
23 Apr 20240.80000.82000.80000.81000.810081,600
22 Apr 20240.78000.83000.76000.83000.8300240,000
19 Apr 20240.83000.84000.80000.81000.8100226,900
18 Apr 20240.84000.84000.82000.84000.8400188,800
17 Apr 20240.82000.84000.81000.84000.8400209,400
16 Apr 20240.84000.84000.81000.82000.8200116,400
15 Apr 20240.87000.87000.83000.84000.840084,800
12 Apr 20240.86000.90000.86000.88000.8800159,900
11 Apr 20240.85000.86000.85000.86000.860081,300
10 Apr 20240.86000.86000.82000.85000.8500179,700
09 Apr 20240.89000.90000.87000.88000.8800275,300
08 Apr 20240.85000.90000.85000.87000.8700477,900
05 Apr 20240.80000.84000.79000.84000.8400723,000
04 Apr 20240.82000.82000.80000.80000.800080,600
03 Apr 20240.83000.83000.79000.81000.8100140,700
02 Apr 20240.85000.87000.82000.82000.8200181,100
01 Apr 20240.84000.85000.79000.85000.8500244,700
28 Mar 20240.80000.85000.78000.85000.8500242,700
27 Mar 20240.75000.80000.68000.79000.7900449,700
26 Mar 20240.84000.86000.84000.85000.850074,800
25 Mar 20240.85000.85000.82000.84000.840039,600
22 Mar 20240.85000.87000.84000.84000.840055,500
21 Mar 20240.84000.85000.83000.83000.8300104,100
20 Mar 20240.86000.86000.81000.81000.810055,300
19 Mar 20240.87000.87000.83000.84000.840033,500
18 Mar 20240.88000.89000.85000.86000.8600199,300
15 Mar 20240.82000.88000.81000.88000.8800107,700
14 Mar 20240.89000.89000.83000.83000.8300141,000
13 Mar 20240.88000.89000.87000.88000.880060,400
12 Mar 20240.90000.90000.87000.89000.8900451,700
11 Mar 20240.89000.90000.87000.88000.8800282,900
08 Mar 20240.89000.91000.85000.90000.9000267,000
07 Mar 20240.85000.88000.85000.87000.870069,200
06 Mar 20240.82000.85000.82000.85000.850094,400
05 Mar 20240.85000.85000.80000.83000.8300111,400
04 Mar 20240.79000.84000.78000.82000.8200115,000
01 Mar 20240.70000.76000.70000.76000.7600306,800
29 Feb 20240.72000.72000.68000.69000.6900134,000
28 Feb 20240.70000.73000.70000.70000.700098,200
27 Feb 20240.75000.75000.70000.71000.7100103,400
26 Feb 20240.73000.76000.73000.75000.750048,200
23 Feb 20240.75000.76000.72000.74000.740026,700
22 Feb 20240.74000.74000.71000.72000.720042,000
21 Feb 20240.76000.76000.73000.73000.730056,700
20 Feb 20240.75000.76000.73000.74000.7400100,400
16 Feb 20240.72000.75000.72000.73000.730070,600
15 Feb 20240.72000.72000.71000.72000.720020,900
14 Feb 20240.73000.73000.71000.71000.710011,700
13 Feb 20240.73000.73000.70000.73000.7300200,500
12 Feb 20240.73000.74000.69000.74000.740090,200
09 Feb 20240.73000.75000.70000.70000.7000182,400
08 Feb 20240.78000.78000.73500.75000.7500162,000
07 Feb 20240.78000.78000.76000.76000.760042,500
06 Feb 20240.79000.80000.76000.78000.780041,800
05 Feb 20240.79000.79000.78000.79000.79008,600
02 Feb 20240.79000.80000.77000.78000.780045,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...