Want to see AU:ORE full AI Analyst Report?
Orezone Gold Corporation Registered Shs (ORE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.75 | 2.79 | 2.72 | 2.72 | 2.72 | -4.56% | 3,470 | 0.02 |
| Oct 29, 2026 | 2.83 | 2.86 | 2.66 | 2.85 | 2.85 | +1.06% | 13,069 | 0.05 |
| Oct 28, 2026 | 2.81 | 2.84 | 2.66 | 2.82 | 2.82 | +2.92% | 17,257 | 0.07 |
| Oct 27, 2026 | 2.75 | 2.75 | 2.71 | 2.74 | 2.74 | -0.36% | 7,416 | 0.03 |
| Oct 26, 2026 | 2.70 | 2.89 | 2.70 | 2.75 | 2.75 | +2.23% | 18,512 | 0.07 |
| Oct 23, 2026 | 2.75 | 2.75 | 2.60 | 2.69 | 2.69 | -8.81% | 14,574 | 0.05 |
| Oct 22, 2026 | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -1.01% | 8,000 | 0.03 |
| Oct 21, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | 6 | 0.00 |
| Oct 20, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | +0.00% | 5,965 | 0.02 |
| Oct 19, 2026 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -1.95% | 9,458 | 0.04 |
| Oct 16, 2026 | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | +5.84% | 13,102 | 0.05 |
| Oct 15, 2026 | 2.91 | 2.92 | 2.84 | 2.91 | 2.91 | -5.21% | 26,351 | 0.10 |
| Oct 14, 2026 | 3.09 | 3.09 | 2.97 | 3.07 | 3.07 | -4.66% | 15,154 | 0.06 |
| Oct 13, 2026 | 3.29 | 3.29 | 3.15 | 3.22 | 3.22 | -1.53% | 1,874 | 0.01 |
| Oct 12, 2026 | 3.20 | 3.36 | 3.20 | 3.27 | 3.27 | +2.19% | 7,462 | 0.03 |
| Oct 09, 2026 | 3.24 | 3.25 | 3.20 | 3.20 | 3.20 | -2.44% | 11,018 | 0.04 |
| Oct 08, 2026 | 3.28 | 3.29 | 3.26 | 3.28 | 3.28 | -2.38% | 7,762 | 0.03 |
| Oct 07, 2026 | 3.30 | 3.40 | 3.29 | 3.36 | 3.36 | +5.99% | 27,039 | 0.10 |
| Oct 06, 2026 | 3.22 | 3.22 | 3.15 | 3.17 | 3.17 | -5.09% | 13,254 | 0.05 |
| Oct 05, 2026 | 3.34 | 3.34 | 3.31 | 3.34 | 3.34 | +1.83% | 4,104 | 0.02 |
| Oct 02, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | +3.14% | 944 | 0.00 |
| Oct 01, 2026 | 3.23 | 3.23 | 3.16 | 3.18 | 3.18 | -0.93% | 15,742 | 0.06 |
| Sep 30, 2026 | 3.18 | 3.23 | 3.17 | 3.21 | 3.21 | +3.88% | 13,061 | 0.05 |
| Sep 29, 2026 | 3.10 | 3.12 | 3.05 | 3.09 | 3.09 | -4.33% | 15,487 | 0.06 |
| Sep 28, 2026 | 3.20 | 3.24 | 3.20 | 3.23 | 3.23 | +2.22% | 551 | 0.00 |
| Sep 25, 2026 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -0.94% | 6,203 | 0.02 |
| Sep 24, 2026 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -3.92% | 2,756 | 0.01 |
| Sep 23, 2026 | 3.29 | 3.34 | 3.29 | 3.32 | 3.32 | +5.73% | 8,593 | 0.03 |
| Sep 22, 2026 | 3.13 | 3.17 | 3.13 | 3.14 | 3.14 | +4.32% | 5,681 | 0.02 |
| Sep 21, 2026 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | +0.67% | 971,190 | 3.81 |
| Sep 18, 2026 | 2.96 | 3.07 | 2.96 | 2.99 | 2.99 | +1.01% | 463,143 | 1.86 |
| Sep 17, 2026 | 2.87 | 2.97 | 2.83 | 2.96 | 2.96 | +5.34% | 266,859 | 1.09 |
| Sep 16, 2026 | 2.81 | 2.81 | 2.80 | 2.81 | 2.81 | +1.08% | 19,606 | 0.08 |
| Sep 15, 2026 | 2.81 | 2.81 | 2.78 | 2.78 | 2.78 | -1.07% | 8,378 | 0.03 |
| Sep 14, 2026 | 2.80 | 2.84 | 2.65 | 2.81 | 2.81 | +3.69% | 32,248 | 0.13 |
| 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 | 0.00 |
| 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 |