tiprankstipranks
Orezone Gold Corporation Registered Shs (AU:ORE)
ASX:ORE
Australian Market
ORE
Orezone Gold Corporation Registered Shs
RESEARCH TOOLSreports
Want to see AU:ORE full AI Analyst Report?

Orezone Gold Corporation Registered Shs (ORE) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
2.76
2.76
2.71
2.71
2.71
-2.87%
3,782
0.02
Sep 10, 2026
2.80
2.80
2.74
2.79
2.79
+0.72%
7,761
0.03
Sep 09, 2026
2.77
2.78
2.75
2.77
2.77
+0.73%
5,326
0.02
Sep 08, 2026
2.77
2.77
2.74
2.75
2.75
-0.36%
4,462
0.02
Sep 07, 2026
2.77
2.78
2.76
2.76
2.76
0.00%
118
<0.01
Sep 04, 2026
2.80
2.85
2.76
2.76
2.76
+0.36%
1,559,350
5.76
Sep 03, 2026
2.50
2.77
2.42
2.75
2.75
+5.77%
50,810
0.19
Sep 02, 2026
2.61
2.63
2.59
2.60
2.60
-2.62%
1,910,739
7.61
Sep 01, 2026
2.70
2.71
2.64
2.67
2.67
-0.74%
10,271
0.04
Aug 31, 2026
2.69
2.71
2.64
2.69
2.69
-5.61%
41,796
0.16
Aug 28, 2026
2.88
2.88
2.83
2.85
2.85
-0.35%
6,426
0.02
Aug 27, 2026
2.90
2.90
2.83
2.86
2.86
-2.72%
51,382
0.18
Aug 26, 2026
2.89
2.96
2.88
2.94
2.94
+2.44%
1,931,623
7.78
Aug 25, 2026
2.87
2.90
2.78
2.87
2.87
+3.24%
149,053
0.58
Aug 24, 2026
2.79
2.82
2.73
2.78
2.78
-0.36%
52,691
0.20
Aug 21, 2026
2.88
2.92
2.67
2.79
2.79
-3.13%
64,570
0.24
Aug 20, 2026
2.77
2.88
2.77
2.88
2.88
+7.87%
19,883
0.07
Aug 19, 2026
2.70
2.76
2.65
2.67
2.67
-3.61%
4,755
0.02
Aug 18, 2026
2.77
2.80
2.77
2.77
2.77
0.00%
20,042
0.08
Aug 17, 2026
2.75
2.78
2.74
2.77
2.77
+3.36%
12,808
0.05
Aug 14, 2026
2.71
2.71
2.67
2.68
2.68
-2.19%
10,822
0.04
Aug 13, 2026
2.71
2.77
2.70
2.74
2.74
+1.86%
9,340
0.03
Aug 12, 2026
2.77
2.77
2.69
2.69
2.69
-2.89%
3,430,581
16.09
Aug 11, 2026
2.73
2.78
2.66
2.77
2.77
+2.59%
42,211
0.19
Aug 10, 2026
2.76
2.78
2.50
2.70
2.70
+3.05%
32,685
0.14
Aug 07, 2026
2.57
2.62
2.47
2.62
2.62
+3.15%
28,733
0.13
Aug 06, 2026
2.43
2.54
2.32
2.54
2.54
+8.09%
8,898
0.04
Aug 05, 2026
2.31
2.35
2.18
2.35
2.35
+6.33%
25,480
0.11
Aug 04, 2026
2.22
2.22
2.17
2.21
2.21
+0.91%
1,981,928
9.64
Aug 03, 2026
2.18
2.19
2.18
2.19
2.19
-1.79%
1,972,497
11.31
Jul 31, 2026
2.23
2.27
2.22
2.23
2.23
+2.29%
2,869
0.02
Jul 30, 2026
2.24
2.24
2.16
2.18
2.18
-2.68%
1,005,702
6.31
Jul 29, 2026
2.24
2.24
2.24
2.24
2.24
-1.32%
61
<0.01
Jul 28, 2026
2.26
2.27
2.24
2.27
2.27
-2.16%
459,172
2.94
Jul 27, 2026
2.29
2.38
2.29
2.32
2.32
+2.65%
4,540
0.03
Jul 24, 2026
2.32
2.32
2.26
2.26
2.26
-3.83%
32
<0.01
Jul 23, 2026
2.39
2.40
2.34
2.35
2.35
+1.73%
7,396
0.05
Jul 22, 2026
2.34
2.36
2.31
2.31
2.31
+3.13%
2,186
<0.01
Jul 21, 2026
2.17
2.25
2.16
2.24
2.24
+4.67%
7,173
0.02
Jul 20, 2026
2.12
2.17
2.12
2.14
2.14
+2.39%
180,216
0.43
Jul 17, 2026
2.13
2.13
2.01
2.09
2.09
-7.11%
21,452
0.05
Jul 16, 2026
2.28
2.28
2.22
2.25
2.25
-5.46%
10,589
0.02
Jul 15, 2026
2.33
2.40
2.33
2.38
2.38
+3.03%
2,698
<0.01
Jul 14, 2026
2.33
2.33
2.29
2.31
2.31
0.00%
4,311
<0.01
Jul 13, 2026
2.32
2.33
2.31
2.31
2.31
-2.53%
583
<0.01
Jul 10, 2026
2.41
2.43
2.35
2.37
2.37
+3.95%
10,469
0.02
Jul 09, 2026
2.30
2.30
2.21
2.28
2.28
-3.39%
13,428
0.03
Jul 08, 2026
2.38
2.38
2.31
2.36
2.36
-7.81%
3,685
<0.01
Jul 07, 2026
2.53
2.56
2.48
2.56
2.56
+0.39%
10,920
0.02
Jul 06, 2026
2.59
2.60
2.55
2.55
2.55
+2.82%
4,738
<0.01
Rows:
50