Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Orezone Gold Corporation (ORZCF)

Compare
0.9500
+0.0330
+(3.60%)
At close: April 17 at 3:50:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.90000.95000.88000.95000.9500350,600
Apr 16, 20250.85000.94000.85000.91000.9100549,900
Apr 15, 20250.84000.86000.79000.84000.8400106,900
Apr 14, 20250.79000.84000.74000.83000.8300150,900
Apr 11, 20250.72000.82000.71000.78000.7800212,100
Apr 10, 20250.60000.68000.59000.68000.680095,400
Apr 9, 20250.56000.59000.56000.59000.5900107,400
Apr 8, 20250.58000.60000.53000.53000.530051,400
Apr 7, 20250.57000.60000.55000.56000.560025,800
Apr 4, 20250.61000.61000.55000.56000.5600237,600
Apr 3, 20250.63000.66000.62000.63000.630041,000
Apr 2, 20250.68000.68000.62000.62000.6200176,000
Apr 1, 20250.67000.67000.65000.65000.650072,900
Mar 31, 20250.72000.72000.66000.68000.6800122,000
Mar 28, 20250.76000.76000.69000.70000.7000341,000
Mar 27, 20250.67000.72000.66000.72000.7200161,800
Mar 26, 20250.71000.71000.65000.66000.660016,800
Mar 25, 20250.60000.67000.60000.66000.660085,800
Mar 24, 20250.63000.63000.62000.62000.620061,500
Mar 21, 20250.65000.65000.62000.62000.6200121,300
Mar 20, 20250.68000.68000.66000.66000.6600108,500
Mar 19, 20250.69000.69000.68000.69000.690050,500
Mar 18, 20250.66000.70000.64000.68000.6800206,700
Mar 17, 20250.62000.66000.60000.65000.6500118,000
Mar 14, 20250.59000.62000.58000.62000.6200134,500
Mar 13, 20250.58000.60000.56000.58000.5800182,400
Mar 12, 20250.54000.59000.54000.59000.590030,800
Mar 11, 20250.57000.57000.56000.56000.5600101,000
Mar 10, 20250.57000.58000.57000.57000.570087,200
Mar 7, 20250.58000.58000.58000.58000.58001,000
Mar 6, 20250.59000.59000.57000.57000.570020,900
Mar 5, 20250.58000.58000.57000.58000.58007,400
Mar 4, 20250.57000.59000.56000.58000.580031,300
Mar 3, 20250.59000.59000.57000.57000.570050,800
Feb 28, 20250.58000.58000.57000.57000.570041,300
Feb 27, 20250.54000.58000.54000.57000.5700170,300
Feb 26, 20250.58000.58000.57000.57000.570070,200
Feb 25, 20250.58000.59000.57000.57000.570060,100
Feb 24, 20250.63000.63000.57000.57000.570084,900
Feb 21, 20250.65000.65000.62000.64000.640053,600
Feb 20, 20250.62000.65000.62000.64000.640017,400
Feb 19, 20250.63000.64000.62000.63000.630059,100
Feb 18, 20250.64000.64000.59000.63000.630062,100
Feb 14, 20250.62000.64000.59000.60000.600045,100
Feb 13, 20250.59000.64000.59000.63000.630079,800
Feb 12, 20250.58000.62000.58000.61000.610034,700
Feb 11, 20250.59000.59000.59000.59000.590013,600
Feb 10, 20250.58000.59000.58000.59000.590019,400
Feb 7, 20250.56000.59000.56000.57000.570024,000
Feb 6, 20250.56000.56000.56000.56000.560011,000
Feb 5, 20250.51000.56000.51000.55000.550061,600
Feb 4, 20250.51000.52000.51000.51000.510051,200
Feb 3, 20250.51000.51000.49000.49000.49004,000
Jan 31, 20250.50000.51000.49000.51000.510055,000
Jan 30, 20250.49000.51000.49000.50000.500010,000
Jan 29, 20250.48000.48000.47000.47000.470017,400
Jan 28, 20250.48000.48000.46000.47000.470011,400
Jan 27, 20250.50000.50000.48000.48000.480064,000
Jan 24, 20250.49000.50000.49000.49000.490046,500
Jan 23, 20250.48000.49000.48000.49000.490027,900
Jan 22, 20250.47000.49000.47000.47000.470010,900
Jan 21, 20250.46000.49000.46000.48000.480028,000
Jan 17, 20250.48000.48000.46000.46000.460028,700
Jan 16, 20250.49000.49000.49000.49000.490010,600
Jan 15, 20250.48000.48000.48000.48000.4800-
Jan 14, 20250.46000.48000.46000.48000.48008,500
Jan 13, 20250.45000.45000.45000.45000.4500200
Jan 10, 20250.50000.50000.47000.47000.470018,000
Jan 8, 20250.44000.50000.44000.50000.5000101,100
Jan 7, 20250.45000.45000.43000.44000.440093,000
Jan 6, 20250.42000.46000.42000.45000.45003,600
Jan 3, 20250.47000.47000.47000.47000.47005,100
Jan 2, 20250.47000.47000.47000.47000.47002,700
Dec 31, 20240.44000.44000.43000.44000.440010,500
Dec 30, 20240.42000.43000.41000.43000.4300102,700
Dec 27, 20240.43000.43000.42000.42000.420022,500
Dec 26, 20240.45000.45000.43000.43000.430017,500
Dec 24, 20240.43000.43000.43000.43000.4300-
Dec 23, 20240.43000.44000.43000.43000.43009,600
Dec 20, 20240.44000.45000.44000.44000.4400100,200
Dec 19, 20240.42000.42000.41000.41000.4100101,200
Dec 18, 20240.44000.44000.40000.42000.420031,000
Dec 17, 20240.43000.44000.43000.44000.44004,500
Dec 16, 20240.44000.45000.43000.45000.450057,000
Dec 13, 20240.44000.45000.43000.45000.4500130,400
Dec 12, 20240.45000.46000.44000.45000.450067,600
Dec 11, 20240.46000.46000.46000.46000.460016,600
Dec 10, 20240.48000.48000.46000.46000.460025,000
Dec 9, 20240.48000.50000.48000.49000.490028,800
Dec 6, 20240.48000.49000.48000.48000.48007,700
Dec 5, 20240.50000.50000.48000.49000.4900103,600
Dec 4, 20240.50000.50000.50000.50000.5000400
Dec 3, 20240.50000.51000.50000.51000.5100110,100
Dec 2, 20240.48000.50000.48000.49000.490072,000
Nov 29, 20240.49000.50000.48000.48000.48003,900
Nov 27, 20240.48000.48000.45000.45000.450073,400
Nov 26, 20240.43000.46000.42000.46000.460026,200
Nov 25, 20240.45000.45000.41000.43000.430010,500
Nov 22, 20240.44000.44000.44000.44000.440013,900
Nov 21, 20240.43000.43000.43000.43000.43002,300
Nov 20, 20240.44000.45000.42000.43000.430020,300
Nov 19, 20240.44000.45000.41000.42000.4200132,700
Nov 18, 20240.46000.48000.44000.45000.450057,700
Nov 15, 20240.46000.47000.46000.46000.460011,600
Nov 14, 20240.47000.48000.47000.47000.470014,100
Nov 13, 20240.49000.49000.47000.47000.470074,500
Nov 12, 20240.43000.51000.43000.51000.510084,200
Nov 11, 20240.51000.51000.50000.51000.510039,200
Nov 8, 20240.54000.54000.52000.53000.530032,900
Nov 7, 20240.54000.55000.52000.53000.530022,200
Nov 6, 20240.51000.52000.50000.51000.510018,400
Nov 5, 20240.53000.54000.52000.52000.520084,300
Nov 4, 20240.49000.53000.49000.53000.530026,200
Nov 1, 20240.47000.53000.47000.52000.52001,500
Oct 31, 20240.53000.55000.52000.55000.550032,800
Oct 30, 20240.52000.56000.52000.55000.55003,500
Oct 29, 20240.55000.55000.55000.55000.550012,200
Oct 28, 20240.55000.57000.54000.55000.550043,400
Oct 25, 20240.58000.58000.55000.57000.570047,300
Oct 24, 20240.58000.58000.57000.57000.570014,200
Oct 23, 20240.58000.58000.55000.57000.570080,500
Oct 22, 20240.59000.61000.56000.59000.5900111,400
Oct 21, 20240.58000.60000.58000.59000.5900136,700
Oct 18, 20240.54000.57000.54000.56000.560082,400
Oct 17, 20240.53000.54000.52000.54000.540010,900
Oct 16, 20240.53000.54000.52000.53000.530012,600
Oct 15, 20240.50000.54000.50000.53000.530016,500
Oct 14, 20240.56000.56000.52000.52000.52005,300
Oct 11, 20240.55000.55000.53000.53000.530074,000
Oct 10, 20240.54000.54000.54000.54000.540049,300
Oct 9, 20240.55000.55000.53000.54000.540043,500
Oct 8, 20240.57000.57000.53000.56000.5600262,200
Oct 7, 20240.47000.57000.40000.57000.5700242,400
Oct 4, 20240.61000.65000.61000.65000.650012,700
Oct 3, 20240.60000.61000.60000.61000.610011,700
Oct 2, 20240.58000.59000.58000.59000.590042,600
Oct 1, 20240.58000.60000.58000.59000.5900101,400
Sep 30, 20240.58000.58000.56000.56000.560027,000
Sep 27, 20240.58000.59000.58000.59000.59006,800
Sep 26, 20240.61000.62000.60000.62000.620041,000
Sep 25, 20240.57000.61000.57000.59000.590074,400
Sep 24, 20240.55000.57000.55000.57000.570067,500
Sep 23, 20240.55000.58000.55000.55000.550027,000
Sep 20, 20240.56000.57000.55000.56000.560021,600
Sep 19, 20240.56000.57000.54000.55000.550014,700
Sep 18, 20240.55000.55000.54000.55000.55007,300
Sep 17, 20240.55000.55000.54000.54000.54006,500
Sep 16, 20240.56000.56000.55000.56000.560014,000
Sep 13, 20240.56000.56000.54000.55000.550014,000
Sep 12, 20240.50000.56000.50000.56000.560027,100
Sep 11, 20240.51000.51000.51000.51000.51002,000
Sep 10, 20240.49000.50000.49000.50000.500015,600
Sep 9, 20240.50000.50000.50000.50000.500018,000
Sep 6, 20240.50000.50000.50000.50000.5000-
Sep 5, 20240.50000.50000.50000.50000.5000500
Sep 4, 20240.52000.53000.51000.53000.530015,600
Sep 3, 20240.52000.53000.51000.51000.510034,000
Aug 30, 20240.53000.56000.53000.55000.550028,300
Aug 29, 20240.51000.53000.51000.53000.530012,300
Aug 28, 20240.53000.54000.53000.54000.540015,500
Aug 27, 20240.53000.53000.53000.53000.530010,200
Aug 26, 20240.53000.53000.53000.53000.53002,700
Aug 23, 20240.51000.53000.51000.52000.52007,400
Aug 22, 20240.54000.54000.52000.52000.52001,700
Aug 21, 20240.55000.55000.54000.54000.540018,400
Aug 20, 20240.56000.56000.54000.55000.55007,900
Aug 19, 20240.54000.55000.54000.55000.550037,900
Aug 16, 20240.53000.56000.53000.56000.560079,900
Aug 15, 20240.54000.54000.49000.51000.510011,000
Aug 14, 20240.49000.50000.48000.50000.50004,900
Aug 13, 20240.51000.54000.48000.48000.480029,500
Aug 12, 20240.50000.51000.49000.50000.5000127,200
Aug 9, 20240.49000.50000.47000.48000.480071,200
Aug 8, 20240.44000.50000.44000.50000.500047,300
Aug 7, 20240.48000.49000.47000.47000.470022,200
Aug 6, 20240.52000.52000.48000.50000.500046,900
Aug 5, 20240.53000.56000.49000.53000.530022,400
Aug 2, 20240.55000.56000.53000.53000.530021,800
Aug 1, 20240.56000.56000.54000.54000.540021,300
Jul 31, 20240.57000.57000.56000.56000.56006,400
Jul 30, 20240.54000.56000.53000.53000.530010,700
Jul 29, 20240.54000.54000.53000.53000.5300300
Jul 26, 20240.53000.54000.53000.53000.530013,000
Jul 25, 20240.55000.55000.55000.55000.55005,700
Jul 24, 20240.56000.56000.55000.56000.560014,100
Jul 23, 20240.57000.57000.57000.57000.5700500
Jul 22, 20240.53000.60000.53000.57000.570050,400
Jul 19, 20240.53000.54000.53000.54000.540017,900
Jul 18, 20240.55000.56000.53000.53000.530064,000
Jul 17, 20240.57000.59000.55000.55000.550016,800
Jul 16, 20240.57000.60000.57000.57000.5700100,400
Jul 15, 20240.55000.60000.55000.57000.570038,400
Jul 12, 20240.50000.60000.50000.60000.600096,900
Jul 11, 20240.50000.50000.48000.49000.490030,800
Jul 10, 20240.49000.50000.49000.50000.500043,200
Jul 9, 20240.50000.50000.48000.48000.480027,000
Jul 8, 20240.50000.50000.50000.50000.50003,000
Jul 5, 20240.47000.49000.47000.48000.480011,800
Jul 3, 20240.49000.49000.47000.47000.470027,000
Jul 2, 20240.48000.48000.48000.48000.48002,200
Jul 1, 20240.47000.49000.47000.49000.49005,100
Jun 28, 20240.48000.49000.47000.47000.470025,100
Jun 27, 20240.49000.49000.49000.49000.490036,100
Jun 26, 20240.48000.48000.48000.48000.48004,500
Jun 25, 20240.48000.48000.48000.48000.4800-
Jun 24, 20240.46000.49000.46000.48000.480019,600
Jun 21, 20240.50000.53000.47000.48000.4800367,900
Jun 20, 20240.49000.49000.49000.49000.490018,100
Jun 18, 20240.52000.52000.51000.51000.51003,400
Jun 17, 20240.53000.53000.49000.51000.51006,900
Jun 14, 20240.50000.51000.50000.50000.500045,400
Jun 13, 20240.49000.50000.48000.48000.48006,500
Jun 12, 20240.56000.56000.51000.51000.510022,100
Jun 11, 20240.49000.51000.47000.50000.500019,400
Jun 10, 20240.51000.52000.51000.52000.520011,000
Jun 7, 20240.51000.51000.50000.50000.50004,300
Jun 6, 20240.51000.54000.51000.54000.540018,500
Jun 5, 20240.51000.51000.49000.50000.5000169,800
Jun 4, 20240.52000.53000.50000.51000.510036,700
Jun 3, 20240.53000.53000.53000.53000.53009,700
May 31, 20240.54000.54000.53000.53000.53007,100
May 30, 20240.53000.53000.53000.53000.53003,800
May 29, 20240.54000.54000.53000.53000.530023,500
May 28, 20240.52000.56000.52000.54000.540049,200
May 24, 20240.54000.55000.54000.55000.55008,400
May 23, 20240.54000.54000.52000.54000.540031,200
May 22, 20240.57000.57000.54000.55000.550031,300
May 21, 20240.58000.58000.56000.57000.57007,800
May 20, 20240.57000.57000.56000.57000.570033,700
May 17, 20240.55000.57000.55000.57000.5700112,300
May 16, 20240.54000.55000.54000.55000.5500266,000
May 15, 20240.58000.58000.54000.54000.5400134,400
May 14, 20240.62000.62000.57000.59000.590086,500
May 13, 20240.58000.63000.58000.63000.6300115,200
May 10, 20240.57000.60000.57000.59000.590031,500
May 9, 20240.55000.59000.55000.58000.580019,300
May 8, 20240.58000.61000.58000.61000.610079,000
May 7, 20240.60000.60000.59000.59000.590047,600
May 6, 20240.59000.62000.59000.60000.600026,300
May 3, 20240.61000.61000.60000.60000.600017,600
May 2, 20240.60000.62000.60000.62000.620025,400
May 1, 20240.60000.62000.59000.62000.620025,300
Apr 30, 20240.60000.60000.59000.60000.600032,900
Apr 29, 20240.61000.61000.59000.60000.600061,000
Apr 26, 20240.61000.63000.60000.63000.630026,600
Apr 25, 20240.57000.62000.57000.62000.620086,400
Apr 24, 20240.58000.59000.57000.57000.570017,200
Apr 23, 20240.58000.60000.58000.60000.600093,800
Apr 22, 20240.58000.59000.56000.59000.590037,900
Apr 19, 20240.60000.61000.59000.61000.61007,400
Apr 18, 20240.59000.61000.59000.61000.610036,600

Related Tickers

NXGCF Nexgold Mining Corp
0.5200
-1.89%
 
BYAGF Banyan Gold Corp.
0.1950
-2.50%
 
PMNXF Perseus Mining Limited
2.1900
0.00%
 
DPMLF Dundee Precious Metals Inc.
14.14
+0.07%
 
TDRRF Tudor Gold Corp.
0.4460
-0.67%
 
CBGZF Cabral Gold Inc.
0.2680
+11.67%
 
MMRGF Minaurum Gold Inc.
0.1270
-0.08%
 
MAUTF Montage Gold Corp.
2.7000
-1.10%
 
RIOFF Rio2 Limited
0.6460
-0.54%
 
HSTXF Heliostar Metals Ltd.
0.8159
-0.50%