ORZCF | Orezone Gold | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Orezone Gold (ORZCF)

OTC

$1.98-$0.07 (-3.41%)

Price as of Nov 11, 2026

N/A
Market Cap
86.79%
1-Year Change
Gold
Industry

1 Month
-12.39%

Low Price$1.82

High Price$2.17
3 Months
+3.66%

Low Price$1.82

High Price$2.40
1 Year
+86.79%

Low Price$0.90

High Price$2.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	2.03	2.04	1.97	1.98	-3.41%	158,738
11/10/2026	2.13	2.13	2.01	2.05	-3.91%	203,544
11/09/2026	2.08	2.15	2.06	2.13	+5.99%	94,384
11/06/2026	1.99	2.03	1.97	2.01	+0.05%	362,341
11/05/2026	2.03	2.03	1.92	2.01	+0.10%	393,276
11/04/2026	1.94	2.02	1.94	2.01	+10.40%	126,047
11/03/2026	1.86	1.86	1.81	1.82	-3.16%	30,777
11/02/2026	1.90	1.94	1.86	1.88	+2.17%	54,047
10/30/2026	1.86	1.86	1.76	1.84	-5.15%	125,756
10/29/2026	1.95	1.95	1.91	1.94	-2.71%	34,795
10/28/2026	1.98	2.00	1.98	1.99	+0.23%	152,145
10/27/2026	1.91	1.99	1.90	1.99	+3.87%	79,865
10/26/2026	1.94	1.95	1.88	1.92	-1.88%	119,947
10/23/2026	1.92	1.96	1.91	1.95	+1.14%	372,185
10/22/2026	2.06	2.06	1.90	1.93	-7.83%	199,669
10/21/2026	2.12	2.12	2.07	2.09	+0.67%	43,604
10/20/2026	2.12	2.14	2.08	2.08	-2.78%	62,089
10/19/2026	2.13	2.15	2.09	2.14	+2.05%	77,619
10/16/2026	2.17	2.20	2.07	2.10	-3.39%	215,885
10/15/2026	2.02	2.17	2.00	2.17	+7.91%	47,953
10/14/2026	2.09	2.13	1.95	2.01	-6.49%	338,358
10/13/2026	2.26	2.26	2.15	2.15	-3.56%	70,056
10/12/2026	2.37	2.37	2.17	2.23	-1.33%	14,630
10/09/2026	2.29	2.30	2.24	2.26	+0.44%	192,272
10/08/2026	2.27	2.32	2.25	2.25	-1.32%	214,106
10/07/2026	2.31	2.31	2.22	2.28	-3.38%	169,861
10/06/2026	2.26	2.39	2.26	2.36	+5.35%	120,441
10/05/2026	2.32	2.32	2.22	2.24	-4.36%	179,190
10/02/2026	2.23	2.34	2.23	2.34	+3.81%	324,044
10/01/2026	2.23	2.26	2.20	2.26	+0.87%	365,472
09/30/2026	2.25	2.25	2.19	2.24	+0.29%	223,972
09/29/2026	2.19	2.23	2.16	2.23	+2.29%	230,945
09/28/2026	2.17	2.29	2.15	2.18	-4.80%	144,044
09/25/2026	2.28	2.29	2.26	2.29	+2.23%	274,380
09/24/2026	2.28	2.28	2.21	2.24	-1.98%	105,334
09/23/2026	2.27	2.34	2.27	2.29	-4.78%	242,316
09/22/2026	2.27	2.40	2.27	2.40	+6.43%	588,264
09/21/2026	2.18	2.27	2.18	2.26	+4.88%	520,745
09/18/2026	2.15	2.15	2.10	2.15	+1.42%	342,313
09/17/2026	2.14	2.18	2.12	2.12	+2.41%	88,564
09/16/2026	2.10	2.16	2.06	2.07	+2.38%	222,282
09/15/2026	2.01	2.05	2.00	2.02	+0.60%	81,724
09/14/2026	1.93	2.02	1.93	2.01	-1.62%	88,905
09/11/2026	2.00	2.06	2.00	2.04	+4.23%	211,986
09/10/2026	1.95	2.00	1.95	1.96	-2.97%	306,863
09/09/2026	1.99	2.06	1.99	2.02	0.00%	205,782
09/08/2026	2.02	2.05	2.00	2.02	+1.76%	99,091
09/04/2026	2.02	2.02	1.97	1.99	-1.73%	78,437
09/03/2026	2.03	2.04	2.01	2.02	+3.17%	79,455
09/02/2026	1.94	1.96	1.93	1.96	+3.32%	251,430
09/01/2026	1.89	1.94	1.85	1.90	-1.81%	242,985
08/31/2026	1.96	1.96	1.90	1.93	-1.28%	602,567
08/28/2026	2.06	2.06	1.94	1.96	-5.24%	560,069
08/27/2026	2.10	2.11	2.06	2.06	-0.34%	192,011
08/26/2026	2.13	2.13	2.07	2.07	-3.72%	280,157
08/25/2026	2.05	2.17	2.04	2.15	+3.86%	233,851
08/24/2026	2.16	2.16	2.03	2.07	+1.22%	157,135
08/21/2026	2.06	2.09	2.01	2.05	+2.25%	224,657
08/20/2026	2.00	2.10	1.92	2.00	+2.04%	291,667
08/19/2026	1.82	2.00	1.82	1.96	+5.95%	527,359
08/18/2026	1.94	1.94	1.85	1.85	-7.50%	187,563
08/17/2026	1.99	2.01	1.96	2.00	+1.01%	275,095
08/14/2026	1.98	2.03	1.96	1.98	+4.76%	172,075
08/13/2026	2.00	2.00	1.85	1.89	-0.53%	309,573
08/12/2026	1.95	1.95	1.89	1.90	-0.52%	186,499
08/11/2026	1.92	1.98	1.90	1.91	-1.55%	73,687
08/10/2026	1.96	1.96	1.91	1.94	-1.52%	143,029
08/07/2026	1.88	1.97	1.88	1.97	+6.23%	93,577
08/06/2026	1.80	1.88	1.76	1.85	+4.19%	116,682
08/05/2026	1.71	1.79	1.70	1.78	+7.88%	222,215
08/04/2026	1.56	1.67	1.56	1.65	+8.91%	125,049
08/03/2026	1.51	1.52	1.51	1.52	-0.33%	32,507
07/31/2026	1.56	1.56	1.52	1.52	-3.52%	133,837
07/30/2026	1.54	1.58	1.49	1.58	+2.44%	72,427
07/29/2026	1.56	1.60	1.54	1.54	-2.66%	302,233
07/28/2026	1.54	1.58	1.49	1.58	-1.86%	79,966
07/27/2026	1.60	1.63	1.57	1.61	+0.63%	275,045
07/24/2026	1.60	1.63	1.60	1.60	-1.23%	49,087
07/23/2026	1.60	1.64	1.60	1.62	-2.99%	67,294
07/22/2026	1.64	1.72	1.64	1.67	+2.39%	131,407
07/21/2026	1.59	1.64	1.59	1.63	+3.23%	200,486
07/20/2026	1.57	1.59	1.55	1.58	+4.43%	203,645
07/17/2026	1.50	1.52	1.44	1.51	+0.87%	61,921
07/16/2026	1.55	1.55	1.47	1.50	-5.66%	186,155
07/15/2026	1.63	1.63	1.56	1.59	-3.34%	238,228
07/14/2026	1.63	1.70	1.63	1.65	+2.81%	38,025
07/13/2026	1.61	1.63	1.58	1.60	-2.44%	176,612
07/10/2026	1.65	1.65	1.61	1.64	-0.61%	81,832
07/09/2026	1.67	1.69	1.65	1.65	+4.43%	45,404
07/08/2026	1.67	1.67	1.53	1.58	-3.66%	148,487
07/07/2026	1.67	1.75	1.64	1.64	-7.87%	60,227
07/06/2026	1.78	1.81	1.72	1.78	+3.31%	51,230
07/02/2026	1.63	1.74	1.63	1.72	+6.03%	91,126
07/01/2026	1.62	1.64	1.62	1.63	+1.31%	19,504
06/30/2026	1.60	1.63	1.60	1.60	-1.88%	69,346
06/29/2026	1.57	1.64	1.56	1.63	+0.41%	131,801
06/26/2026	1.57	1.65	1.57	1.63	+4.36%	220,773
06/25/2026	1.52	1.58	1.52	1.56	+1.96%	172,993
06/24/2026	1.53	1.58	1.49	1.53	-5.56%	152,353
06/23/2026	1.63	1.67	1.60	1.62	-6.60%	101,967