Orestone Mining Corp. (FRA:O2R2)
Germany · Delayed Price · Currency is EUR 0.0645
+0.0005 (0.78%)
At close: Mar 27, 2026
FRA:O2R2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.78% | 15,000 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.48% | - |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.60% | - |
| Mar 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 24.11% | 14,880 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.18% | - |
| Mar 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.77% | 15,000 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 15,000 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -16.67% | 500 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.28% | - |
| Mar 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.79% | 15,000 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.74% | - |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.03% | - |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.83% | - |
| Mar 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.11% | 16,555 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.25% | - |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.26% | - |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.24% | - |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.71% | 15,000 |
| Mar 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.42% | 22,000 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.93% | 30,000 |
| Feb 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -7.93% | 50,000 |
| Feb 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 17.99% | 3,780 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 15.83% | - |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.35% | - |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.88% | - |
| Feb 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.24% | - |
| Feb 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Feb 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.51% | - |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.32% | - |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.45% | - |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.40% | - |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.00% | - |
| Feb 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.35% | - |
| Feb 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -25.67% | 10,000 |
| Jan 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.59% | 10,000 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 2,000 |
| Jan 28, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 51.52% | 15,000 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.00% | - |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -16.67% | - |
| Jan 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 41.18% | 30,550 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.61% | - |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.61% | - |
| Jan 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -3.36% | 1,000 |
| Jan 19, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 32.22% | 200 |