Orezone Gold Corporation (ORZCF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD

Add to watchlist

0.5000

-0.0001

(-0.02%)

At close: 01:38PM EDT

Time period:

05 June 2023 - 05 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2024	0.5100	0.5100	0.4900	0.5000	0.5000	169,100
04 June 2024	0.5200	0.5300	0.5000	0.5100	0.5100	36,700
03 June 2024	0.5300	0.5300	0.5300	0.5300	0.5300	9,700
31 May 2024	0.5400	0.5400	0.5300	0.5300	0.5300	7,100
30 May 2024	0.5300	0.5300	0.5300	0.5300	0.5300	3,800
29 May 2024	0.5400	0.5400	0.5300	0.5300	0.5300	23,500
28 May 2024	0.5200	0.5600	0.5200	0.5400	0.5400	49,200
24 May 2024	0.5400	0.5500	0.5400	0.5500	0.5500	8,400
23 May 2024	0.5400	0.5400	0.5200	0.5400	0.5400	31,200
22 May 2024	0.5700	0.5700	0.5400	0.5500	0.5500	31,300
21 May 2024	0.5800	0.5800	0.5600	0.5700	0.5700	7,800
20 May 2024	0.5700	0.5700	0.5600	0.5700	0.5700	33,700
17 May 2024	0.5500	0.5700	0.5500	0.5700	0.5700	112,300
16 May 2024	0.5400	0.5500	0.5400	0.5500	0.5500	266,000
15 May 2024	0.5800	0.5800	0.5400	0.5400	0.5400	134,400
14 May 2024	0.6200	0.6200	0.5700	0.5900	0.5900	86,500
13 May 2024	0.5800	0.6300	0.5800	0.6300	0.6300	115,200
10 May 2024	0.5700	0.6000	0.5700	0.5900	0.5900	31,500
09 May 2024	0.5500	0.5900	0.5500	0.5800	0.5800	19,300
08 May 2024	0.5800	0.6100	0.5800	0.6100	0.6100	79,000
07 May 2024	0.6000	0.6000	0.5900	0.5900	0.5900	47,600
06 May 2024	0.5900	0.6200	0.5900	0.6000	0.6000	26,300
03 May 2024	0.6100	0.6100	0.6000	0.6000	0.6000	17,600
02 May 2024	0.6000	0.6200	0.6000	0.6200	0.6200	25,400
01 May 2024	0.6000	0.6200	0.5900	0.6200	0.6200	25,300
30 Apr 2024	0.6000	0.6000	0.5900	0.6000	0.6000	32,900
29 Apr 2024	0.6100	0.6100	0.5900	0.6000	0.6000	61,000
26 Apr 2024	0.6100	0.6300	0.6000	0.6300	0.6300	26,600
25 Apr 2024	0.5700	0.6200	0.5700	0.6200	0.6200	86,400
24 Apr 2024	0.5800	0.5900	0.5700	0.5700	0.5700	17,200
23 Apr 2024	0.5800	0.6000	0.5800	0.6000	0.6000	93,800
22 Apr 2024	0.5800	0.5900	0.5600	0.5900	0.5900	37,900
19 Apr 2024	0.6000	0.6100	0.5900	0.6100	0.6100	7,400
18 Apr 2024	0.5900	0.6100	0.5900	0.6100	0.6100	36,600
17 Apr 2024	0.6000	0.6100	0.5900	0.6000	0.6000	36,100
16 Apr 2024	0.6100	0.6100	0.5900	0.6000	0.6000	52,100
15 Apr 2024	0.6300	0.6300	0.6000	0.6200	0.6200	83,400
12 Apr 2024	0.6400	0.6400	0.6300	0.6300	0.6300	95,500
11 Apr 2024	0.6200	0.6300	0.6200	0.6300	0.6300	6,300
10 Apr 2024	0.6100	0.6200	0.6000	0.6200	0.6200	47,000
09 Apr 2024	0.6500	0.6700	0.6400	0.6400	0.6400	119,700
08 Apr 2024	0.6200	0.6600	0.6000	0.6500	0.6500	111,900
05 Apr 2024	0.5900	0.6100	0.5800	0.6100	0.6100	34,300
04 Apr 2024	0.6100	0.6100	0.5800	0.5900	0.5900	59,500
03 Apr 2024	0.6200	0.6200	0.5800	0.6000	0.6000	31,900
02 Apr 2024	0.6300	0.6300	0.6000	0.6100	0.6100	40,300
01 Apr 2024	0.6000	0.6300	0.5800	0.6300	0.6300	176,800
28 Mar 2024	0.5800	0.6200	0.5800	0.6100	0.6100	113,600
27 Mar 2024	0.6100	0.6300	0.5200	0.5800	0.5800	55,200
26 Mar 2024	0.6200	0.6300	0.6200	0.6300	0.6300	64,000
25 Mar 2024	0.6200	0.6200	0.6100	0.6100	0.6100	20,000
22 Mar 2024	0.6200	0.6300	0.6100	0.6200	0.6200	40,200
21 Mar 2024	0.6200	0.6300	0.5900	0.6200	0.6200	34,800
20 Mar 2024	0.6100	0.6100	0.5900	0.6000	0.6000	41,300
19 Mar 2024	0.6200	0.6300	0.6100	0.6300	0.6300	25,300
18 Mar 2024	0.6400	0.6600	0.6200	0.6300	0.6300	56,000
15 Mar 2024	0.6100	0.6300	0.6100	0.6300	0.6300	18,300
14 Mar 2024	0.6500	0.6500	0.6200	0.6200	0.6200	64,400
13 Mar 2024	0.6500	0.6600	0.6500	0.6600	0.6600	98,500
12 Mar 2024	0.6700	0.6700	0.6600	0.6600	0.6600	10,100
11 Mar 2024	0.6600	0.6600	0.6400	0.6600	0.6600	22,300
08 Mar 2024	0.6500	0.6700	0.6400	0.6700	0.6700	83,800
07 Mar 2024	0.6400	0.6600	0.6300	0.6400	0.6400	35,900
06 Mar 2024	0.6100	0.6300	0.6100	0.6300	0.6300	13,700
05 Mar 2024	0.6100	0.6200	0.5900	0.6100	0.6100	468,900
04 Mar 2024	0.5700	0.6100	0.5700	0.6100	0.6100	50,800
01 Mar 2024	0.5200	0.5700	0.5200	0.5700	0.5700	92,000
29 Feb 2024	0.5300	0.5400	0.5100	0.5100	0.5100	111,800
28 Feb 2024	0.5100	0.5400	0.5100	0.5200	0.5200	154,100
27 Feb 2024	0.5600	0.5600	0.5200	0.5300	0.5300	17,700
26 Feb 2024	0.5200	0.5600	0.5200	0.5500	0.5500	27,900
23 Feb 2024	0.5400	0.5500	0.5300	0.5500	0.5500	20,300
22 Feb 2024	0.5400	0.5400	0.5300	0.5400	0.5400	35,000
21 Feb 2024	0.5500	0.5500	0.5400	0.5400	0.5400	28,600
20 Feb 2024	0.5700	0.5700	0.5500	0.5500	0.5500	23,900
16 Feb 2024	0.5300	0.5600	0.5300	0.5600	0.5600	21,200
15 Feb 2024	0.5000	0.5400	0.5000	0.5300	0.5300	11,400
14 Feb 2024	0.5400	0.5400	0.5200	0.5200	0.5200	3,700
13 Feb 2024	0.5200	0.5300	0.5200	0.5300	0.5300	113,500
12 Feb 2024	0.5300	0.5300	0.5200	0.5200	0.5200	86,300
09 Feb 2024	0.5600	0.5600	0.5300	0.5300	0.5300	51,900
08 Feb 2024	0.5600	0.5700	0.5500	0.5600	0.5600	14,600
07 Feb 2024	0.5700	0.5800	0.5700	0.5800	0.5800	24,100
06 Feb 2024	0.5800	0.5800	0.5700	0.5700	0.5700	6,800
05 Feb 2024	0.5800	0.5800	0.5700	0.5700	0.5700	5,000
02 Feb 2024	0.5700	0.5800	0.5700	0.5800	0.5800	4,200
01 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	5,200
31 Jan 2024	0.5900	0.6000	0.5900	0.5900	0.5900	6,400
30 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	12,400
29 Jan 2024	0.6000	0.6000	0.5900	0.6000	0.6000	22,300
26 Jan 2024	0.6000	0.6000	0.5900	0.5900	0.5900	6,600
25 Jan 2024	0.6000	0.6200	0.5900	0.5900	0.5900	29,600
24 Jan 2024	0.5900	0.6000	0.5900	0.6000	0.6000	12,300
23 Jan 2024	0.5900	0.6000	0.5900	0.5900	0.5900	9,800
22 Jan 2024	0.6100	0.6200	0.5800	0.5900	0.5900	18,800
19 Jan 2024	0.6100	0.6100	0.6000	0.6100	0.6100	3,100
18 Jan 2024	0.5900	0.6100	0.5900	0.6000	0.6000	7,500
17 Jan 2024	0.6100	0.6200	0.5800	0.5800	0.5800	29,700
16 Jan 2024	0.6100	0.6400	0.6100	0.6100	0.6100	73,900
12 Jan 2024	0.6400	0.6500	0.6400	0.6500	0.6500	24,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,075.70+53.50(+0.67%)

ASX 2007,823.70+54.70(+0.70%)

AUD/USD0.6670+0.0018(+0.27%)

OIL74.51+0.44(+0.59%)

GOLD2,391.90+16.40(+0.69%)

Bitcoin AUD106,710.16+504.44(+0.47%)

Orezone Gold Corporation (ORZCF)

ALL ORDS
8,075.70
+53.50(+0.67%)

ASX 200
7,823.70
+54.70(+0.70%)

AUD/USD
0.6670
+0.0018(+0.27%)

OIL
74.51
+0.44(+0.59%)

GOLD
2,391.90
+16.40(+0.69%)

Bitcoin AUD
106,710.16
+504.44(+0.47%)