Orezone Gold Corp (ORE.TO) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	3.04	3.12	2.92	2.96	-3.58%	1,446,155
2026-10-15	2.90	3.08	2.83	3.07	+6.60%	1,541,500
2026-10-14	2.96	2.97	2.77	2.88	-5.88%	2,427,100
2026-10-13	3.22	3.22	3.04	3.06	-4.97%	1,903,200
2026-10-09	3.25	3.29	3.19	3.22	+0.94%	2,363,800
2026-10-08	3.24	3.31	3.18	3.19	-1.54%	3,373,700
2026-10-07	3.23	3.32	3.17	3.24	-2.99%	2,081,200
2026-10-06	3.17	3.40	3.17	3.34	+4.70%	1,544,000
2026-10-05	3.33	3.33	3.16	3.19	-3.92%	1,435,000
2026-10-02	3.26	3.35	3.23	3.32	+3.43%	2,795,600
2026-10-01	3.18	3.23	3.13	3.21	+1.26%	2,522,500
2026-09-30	3.16	3.20	3.09	3.17	+0.63%	1,298,100
2026-09-29	3.12	3.17	3.06	3.15	+2.27%	1,142,300
2026-09-28	3.09	3.13	3.04	3.08	-4.64%	1,330,500
2026-09-25	3.22	3.25	3.19	3.23	+1.25%	2,169,500
2026-09-24	3.20	3.20	3.11	3.19	-1.24%	840,400
2026-09-23	3.27	3.32	3.22	3.23	-4.15%	958,300
2026-09-22	3.20	3.38	3.17	3.37	+6.31%	2,357,500
2026-09-21	3.09	3.21	3.08	3.17	+4.97%	2,288,400
2026-09-18	3.00	3.04	2.95	3.02	+1.00%	6,156,900
2026-09-17	2.96	3.05	2.95	2.99	+2.75%	1,319,100
2026-09-16	2.92	3.03	2.86	2.91	+2.83%	3,156,000
2026-09-15	2.80	2.85	2.76	2.83	+1.43%	1,149,400
2026-09-14	2.73	2.82	2.67	2.79	-1.76%	1,035,100
2026-09-11	2.81	2.87	2.79	2.84	+4.03%	1,133,400
2026-09-10	2.71	2.77	2.69	2.73	-2.50%	2,826,000
2026-09-09	2.80	2.87	2.76	2.80	+1.08%	1,176,100
2026-09-08	2.75	2.84	2.75	2.77	+0.36%	1,806,400
2026-09-04	2.73	2.77	2.71	2.76	-1.78%	1,016,100
2026-09-03	2.79	2.83	2.77	2.81	+2.93%	1,893,400
2026-09-02	2.67	2.73	2.60	2.73	+3.80%	1,875,700
2026-09-01	2.60	2.71	2.55	2.63	-2.23%	1,730,000
2026-08-31	2.67	2.69	2.63	2.69	-0.37%	2,735,800
2026-08-28	2.87	2.88	2.69	2.70	-5.92%	2,021,600
2026-08-27	2.87	2.92	2.85	2.87	-0.69%	1,711,500
2026-08-26	2.93	2.95	2.87	2.89	-3.34%	2,942,100
2026-08-25	2.85	3.00	2.81	2.99	+4.18%	2,268,586
2026-08-24	2.84	2.92	2.79	2.87	+2.50%	2,666,273
2026-08-21	2.83	2.87	2.76	2.80	+1.08%	3,247,100
2026-08-20	2.70	2.77	2.59	2.77	+1.84%	4,156,700
2026-08-19	2.73	2.78	2.67	2.72	+5.43%	5,875,400
2026-08-18	2.68	2.71	2.56	2.58	-6.18%	1,733,600
2026-08-17	2.75	2.79	2.71	2.75	+0.00%	2,122,700
2026-08-14	2.70	2.83	2.67	2.75	+3.38%	2,214,000
2026-08-13	2.70	2.72	2.57	2.66	+0.38%	1,668,600
2026-08-12	2.70	2.72	2.62	2.65	-0.38%	1,718,700
2026-08-11	2.70	2.76	2.63	2.66	-1.85%	1,636,161
2026-08-10	2.73	2.76	2.65	2.71	-1.81%	2,782,284
2026-08-07	2.66	2.77	2.63	2.76	+6.98%	2,448,300
2026-08-06	2.44	2.64	2.42	2.58	+2.79%	2,446,500
2026-08-05	2.40	2.52	2.37	2.51	+8.19%	2,175,400
2026-08-04	2.19	2.35	2.16	2.32	+8.41%	1,458,000
2026-07-31	2.16	2.20	2.12	2.14	-3.17%	727,100
2026-07-30	2.19	2.22	2.08	2.21	+2.31%	1,161,900
2026-07-29	2.17	2.27	2.15	2.16	-2.70%	1,186,500
2026-07-28	2.20	2.23	2.11	2.22	-1.77%	779,500
2026-07-27	2.27	2.32	2.21	2.26	+0.00%	1,099,600
2026-07-24	2.26	2.35	2.24	2.26	+0.00%	693,600
2026-07-23	2.26	2.31	2.24	2.26	-3.42%	575,500
2026-07-22	2.33	2.43	2.31	2.34	+1.30%	1,376,700
2026-07-21	2.25	2.32	2.21	2.31	+4.52%	1,128,300
2026-07-20	2.15	2.24	2.15	2.21	+4.74%	876,800
2026-07-17	2.05	2.15	2.00	2.11	+0.48%	770,600
2026-07-16	2.18	2.19	2.06	2.10	-5.83%	1,111,800
2026-07-15	2.30	2.33	2.19	2.23	-3.46%	1,123,300
2026-07-14	2.35	2.40	2.31	2.31	+1.32%	1,100,300
2026-07-13	2.27	2.30	2.23	2.28	-1.72%	761,100
2026-07-10	2.33	2.34	2.26	2.32	-2.11%	750,800
2026-07-09	2.30	2.40	2.30	2.37	+5.80%	1,393,800
2026-07-08	2.30	2.34	2.16	2.24	-4.68%	853,700
2026-07-07	2.50	2.50	2.33	2.35	-7.11%	796,000
2026-07-06	2.53	2.56	2.43	2.53	-0.39%	1,148,100
2026-07-03	2.50	2.54	2.49	2.54	+2.83%	426,200
2026-07-02	2.34	2.50	2.34	2.47	+9.29%	953,600
2026-06-30	2.30	2.32	2.26	2.26	-3.00%	377,100
2026-06-29	2.29	2.35	2.21	2.33	+0.87%	692,100
2026-06-26	2.22	2.35	2.22	2.31	+4.52%	647,700
2026-06-25	2.20	2.25	2.13	2.21	+1.38%	1,012,300
2026-06-24	2.17	2.25	2.10	2.18	-4.80%	1,329,900
2026-06-23	2.35	2.38	2.27	2.29	-6.53%	1,753,400
2026-06-22	2.38	2.47	2.35	2.45	+3.38%	427,500
2026-06-19	2.34	2.40	2.30	2.37	-2.47%	4,626,800
2026-06-18	2.51	2.59	2.38	2.43	-3.19%	1,325,400
2026-06-17	2.59	2.71	2.50	2.51	-3.09%	1,508,600
2026-06-16	2.45	2.64	2.44	2.59	+7.92%	1,389,300
2026-06-15	2.40	2.49	2.40	2.40	+6.67%	752,200
2026-06-12	2.23	2.28	2.19	2.25	+1.81%	2,173,400
2026-06-11	2.17	2.29	2.14	2.21	+3.27%	1,963,800
2026-06-10	2.20	2.28	2.13	2.14	-6.55%	1,611,300
2026-06-09	2.42	2.43	2.18	2.29	-4.98%	1,214,300
2026-06-08	2.38	2.49	2.33	2.41	+1.69%	1,132,400
2026-06-05	2.57	2.60	2.31	2.37	-10.57%	2,173,100
2026-06-04	2.60	2.68	2.59	2.65	+1.53%	1,473,700
2026-06-03	2.57	2.65	2.53	2.61	-0.76%	1,307,400
2026-06-02	2.62	2.67	2.51	2.63	+1.54%	1,980,500
2026-06-01	2.52	2.61	2.46	2.59	+2.78%	1,394,100
2026-05-29	2.41	2.53	2.40	2.52	+3.28%	2,787,000
2026-05-28	2.34	2.48	2.32	2.44	+2.09%	581,600
2026-05-27	2.40	2.48	2.37	2.39	-2.45%	810,900
2026-05-26	2.41	2.48	2.41	2.45	-0.81%	942,000
2026-05-25	2.42	2.48	2.42	2.47	+4.66%	209,700
2026-05-22	2.33	2.40	2.29	2.36	+1.72%	437,400
2026-05-21	2.29	2.37	2.25	2.32	-0.43%	689,700
2026-05-20	2.31	2.35	2.23	2.33	+2.19%	3,034,300
2026-05-19	2.31	2.34	2.21	2.28	-3.39%	1,141,200
2026-05-15	2.41	2.41	2.32	2.36	-6.35%	987,900
2026-05-14	2.50	2.58	2.50	2.52	+0.80%	2,030,700
2026-05-13	2.38	2.54	2.38	2.50	+2.88%	697,200
2026-05-12	2.30	2.43	2.27	2.43	+4.29%	1,349,800
2026-05-11	2.25	2.34	2.22	2.33	+4.95%	2,300,200
2026-05-08	2.20	2.25	2.15	2.22	+2.30%	1,488,700
2026-05-07	2.25	2.33	2.15	2.17	-0.91%	1,901,400
2026-05-06	2.09	2.22	2.08	2.19	+8.96%	2,100,900
2026-05-05	1.97	2.03	1.97	2.01	+3.08%	730,800
2026-05-04	1.98	2.03	1.93	1.95	-2.50%	1,058,700
2026-05-01	2.03	2.07	1.99	2.00	-1.48%	696,300
2026-04-30	2.04	2.08	2.02	2.03	+2.01%	1,167,400
2026-04-29	2.05	2.07	1.98	1.99	-4.33%	1,018,400
2026-04-28	2.13	2.17	2.03	2.08	-5.02%	1,405,400
2026-04-27	2.25	2.25	2.16	2.19	-2.67%	838,100
2026-04-24	2.32	2.33	2.24	2.25	-1.75%	1,015,800
2026-04-23	2.25	2.31	2.21	2.29	+1.33%	2,225,000
2026-04-22	2.31	2.34	2.26	2.26	+0.00%	535,100
2026-04-21	2.41	2.48	2.25	2.26	-6.61%	1,630,400
2026-04-20	2.45	2.49	2.40	2.42	-3.59%	2,172,400
2026-04-17	2.54	2.64	2.49	2.51	+0.80%	1,959,400
2026-04-16	2.51	2.55	2.48	2.49	-1.97%	1,322,300
2026-04-15	2.50	2.58	2.47	2.54	+0.79%	2,332,200
2026-04-14	2.52	2.53	2.48	2.52	+1.61%	1,193,900
2026-04-13	2.41	2.49	2.37	2.48	+1.64%	1,408,100
2026-04-10	2.40	2.46	2.37	2.44	+2.95%	3,261,800
2026-04-09	2.42	2.47	2.34	2.37	-1.66%	1,880,800
2026-04-08	2.45	2.50	2.37	2.41	+2.12%	2,042,400
2026-04-07	2.35	2.37	2.27	2.36	+0.43%	1,892,300
2026-04-06	2.36	2.41	2.31	2.35	+0.86%	663,700
2026-04-02	2.25	2.39	2.22	2.33	-2.51%	3,721,200
2026-04-01	2.42	2.49	2.37	2.39	+1.27%	2,273,300
2026-03-31	2.22	2.40	2.20	2.36	+9.77%	1,591,900
2026-03-30	2.13	2.18	2.10	2.15	+3.86%	2,538,300
2026-03-27	2.02	2.12	1.98	2.07	+2.48%	1,923,800
2026-03-26	2.16	2.29	2.01	2.02	-8.60%	1,549,400
2026-03-25	2.22	2.30	2.19	2.21	+2.79%	1,849,900
2026-03-24	2.05	2.16	2.01	2.15	+4.88%	2,619,100
2026-03-23	1.95	2.14	1.95	2.05	+4.59%	5,170,900
2026-03-20	2.02	2.05	1.90	1.96	-2.97%	19,362,900
2026-03-19	1.88	2.05	1.84	2.02	-2.88%	4,434,100
2026-03-18	2.18	2.20	2.08	2.08	-8.37%	3,974,000
2026-03-17	2.24	2.29	2.19	2.27	+1.79%	2,020,900
2026-03-16	2.15	2.30	2.13	2.23	+3.24%	2,848,500
2026-03-13	2.23	2.34	2.15	2.16	-4.00%	3,436,900
2026-03-12	2.34	2.36	2.22	2.25	-4.66%	1,358,800
2026-03-11	2.36	2.37	2.26	2.36	+0.85%	2,182,000
2026-03-10	2.34	2.40	2.31	2.34	+2.63%	1,413,217
2026-03-09	2.25	2.29	2.16	2.28	-2.15%	1,587,405
2026-03-06	2.26	2.39	2.24	2.33	+0.87%	1,359,100
2026-03-05	2.34	2.36	2.24	2.31	-3.35%	1,956,800
2026-03-04	2.37	2.40	2.31	2.39	+4.37%	1,852,200
2026-03-03	2.45	2.49	2.26	2.29	-10.89%	2,716,000
2026-03-02	2.75	2.80	2.44	2.57	-6.55%	4,840,200
2026-02-27	2.77	2.87	2.73	2.75	-0.36%	17,369,100
2026-02-26	2.80	2.83	2.74	2.76	-1.43%	2,040,300
2026-02-25	2.66	2.82	2.63	2.80	+6.87%	5,052,100
2026-02-24	2.57	2.64	2.53	2.62	+0.38%	3,265,700
2026-02-23	2.53	2.63	2.48	2.61	+3.57%	2,447,200
2026-02-20	2.49	2.54	2.44	2.52	+0.80%	1,784,400
2026-02-19	2.47	2.53	2.46	2.50	+0.81%	1,900,900
2026-02-18	2.45	2.49	2.45	2.48	+2.48%	1,543,300
2026-02-17	2.47	2.47	2.38	2.42	-5.10%	1,026,600
2026-02-13	2.50	2.58	2.48	2.55	+4.51%	1,641,300
2026-02-12	2.63	2.65	2.42	2.44	-7.58%	1,351,200
2026-02-11	2.69	2.71	2.54	2.64	+0.76%	1,484,100
2026-02-10	2.67	2.69	2.61	2.62	-2.60%	1,609,300
2026-02-09	2.61	2.72	2.61	2.69	+3.46%	1,350,700
2026-02-06	2.39	2.60	2.37	2.60	+10.17%	1,313,700
2026-02-05	2.51	2.54	2.33	2.36	-9.92%	1,723,100
2026-02-04	2.76	2.78	2.53	2.62	-3.68%	2,452,500
2026-02-03	2.72	2.78	2.60	2.72	+5.02%	2,776,700
2026-02-02	2.48	2.61	2.45	2.59	+3.60%	1,707,500
2026-01-30	2.54	2.67	2.47	2.50	-9.09%	2,112,100
2026-01-29	2.90	2.96	2.73	2.75	-5.50%	3,520,600
2026-01-28	2.98	2.98	2.84	2.91	+0.34%	4,669,700
2026-01-27	2.85	2.96	2.77	2.90	+4.32%	5,601,900
2026-01-26	2.60	2.91	2.60	2.78	+15.83%	4,019,800
2026-01-23	2.46	2.48	2.35	2.40	-2.04%	2,293,200
2026-01-22	2.33	2.45	2.30	2.45	+5.60%	1,665,700
2026-01-21	2.37	2.38	2.28	2.32	-0.85%	3,239,000
2026-01-20	2.28	2.35	2.21	2.34	+3.54%	2,689,600
2026-01-19	2.19	2.27	2.18	2.26	+4.15%	801,300
2026-01-16	2.10	2.18	2.05	2.17	+1.88%	2,802,900
2026-01-15	2.13	2.16	2.06	2.13	+0.47%	911,400
2026-01-14	2.05	2.14	2.02	2.12	+3.92%	2,022,300
2026-01-13	2.02	2.04	1.99	2.04	+2.00%	935,300
2026-01-12	2.00	2.03	1.98	2.00	+1.52%	906,900
2026-01-09	2.02	2.04	1.96	1.97	-2.96%	1,098,300
2026-01-08	1.97	2.03	1.97	2.03	+2.01%	861,000
2026-01-07	1.92	2.02	1.88	1.99	-0.50%	1,518,600
2026-01-06	1.85	2.00	1.84	2.00	+8.11%	1,927,700
2026-01-05	1.80	1.85	1.79	1.85	+5.11%	1,378,600
2026-01-02	1.80	1.80	1.70	1.76	-0.56%	781,800
2025-12-31	1.77	1.81	1.75	1.77	-1.12%	1,142,900
2025-12-30	1.79	1.85	1.75	1.79	+1.70%	885,400
2025-12-29	1.84	1.88	1.75	1.76	-4.86%	867,000
2025-12-24	1.88	1.88	1.81	1.85	-1.07%	431,700
2025-12-23	1.87	1.90	1.80	1.87	+0.00%	1,150,800
2025-12-22	1.89	1.92	1.85	1.87	+0.00%	953,500
2025-12-19	1.77	1.88	1.77	1.87	+4.47%	1,851,600
2025-12-18	1.84	1.85	1.77	1.79	-1.65%	574,300
2025-12-17	1.73	1.83	1.72	1.82	+6.43%	2,058,000
2025-12-16	1.65	1.73	1.65	1.71	+4.91%	1,451,700
2025-12-15	1.67	1.68	1.58	1.63	+0.00%	1,378,300
2025-12-12	1.71	1.71	1.59	1.63	-4.68%	2,429,600
2025-12-11	1.69	1.72	1.68	1.71	+1.18%	2,143,400
2025-12-10	1.69	1.71	1.65	1.69	+0.00%	2,076,800
2025-12-09	1.60	1.70	1.59	1.69	+3.05%	1,375,506
2025-12-08	1.69	1.70	1.63	1.64	-1.80%	1,603,201
2025-12-05	1.66	1.72	1.63	1.67	+1.21%	1,947,500
2025-12-04	1.67	1.69	1.63	1.65	-0.60%	1,238,400
2025-12-03	1.62	1.68	1.60	1.66	+4.40%	2,580,800
2025-12-02	1.61	1.61	1.56	1.59	-0.62%	2,167,500
2025-12-01	1.58	1.62	1.58	1.60	-0.62%	1,741,000
2025-11-28	1.54	1.61	1.53	1.61	+5.23%	972,900
2025-11-27	1.53	1.53	1.51	1.53	+0.66%	186,100
2025-11-26	1.48	1.53	1.48	1.52	+2.01%	1,268,400
2025-11-25	1.43	1.52	1.39	1.49	+6.43%	2,984,800
2025-11-24	1.27	1.40	1.27	1.40	+12.00%	581,900
2025-11-21	1.28	1.31	1.25	1.25	-3.10%	474,500
2025-11-20	1.32	1.37	1.28	1.29	-3.01%	1,071,900
2025-11-19	1.35	1.38	1.31	1.33	+2.31%	996,500
2025-11-18	1.32	1.34	1.30	1.30	-0.76%	254,000
2025-11-17	1.35	1.39	1.30	1.31	-3.68%	917,400
2025-11-14	1.38	1.40	1.33	1.36	-4.90%	1,249,900
2025-11-13	1.48	1.49	1.39	1.43	-2.72%	2,030,700
2025-11-12	1.43	1.49	1.40	1.47	+3.52%	1,252,400
2025-11-11	1.42	1.43	1.36	1.42	+1.43%	728,300
2025-11-10	1.42	1.42	1.38	1.40	+5.26%	418,800
2025-11-07	1.34	1.34	1.29	1.33	+1.53%	544,000
2025-11-06	1.36	1.37	1.30	1.31	-2.24%	244,500
2025-11-05	1.34	1.37	1.30	1.34	+0.00%	2,295,900
2025-11-04	1.36	1.38	1.31	1.34	-3.60%	1,176,800
2025-11-03	1.41	1.45	1.39	1.39	-0.71%	360,900
2025-10-31	1.43	1.43	1.38	1.40	-0.71%	731,400
2025-10-30	1.41	1.43	1.38	1.41	+0.71%	263,100
2025-10-29	1.42	1.43	1.38	1.40	+0.72%	753,900
2025-10-28	1.37	1.43	1.37	1.39	-0.71%	857,700
2025-10-27	1.41	1.45	1.36	1.40	-3.45%	1,339,200
2025-10-24	1.44	1.46	1.42	1.45	-0.68%	592,600
2025-10-23	1.48	1.50	1.46	1.46	+0.69%	412,300
2025-10-22	1.37	1.46	1.35	1.45	+2.11%	527,200
2025-10-21	1.46	1.51	1.39	1.42	-10.69%	1,305,900
2025-10-20	1.55	1.60	1.53	1.59	+5.30%	1,362,200

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+26.33%). Pire mois : Juin (-15.66%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+26.33%
Févr+9.25%
Mars+4.95%
Avr+1.51%
Mai+21.80%
Juin-15.66%
Juil-9.31%
Août+10.75%
Sept+22.34%
Oct-4.11%
Nov+15.83%
Déc+10.62%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Orezone Gold Corp (ORE.TO) ?

2.96 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de ORE.TO ?

Plus haut à 3.40 et plus bas à 1.25 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Orezone Gold Corp ?

Historiquement, le mois le plus fort de ORE.TO a été Janv (moyenne +26.33%) et le plus faible Juin (moyenne -15.66%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.