Orezone Gold Corporation (FRA:OEX)
Germany · Delayed Price · Currency is EUR 1.236
-0.132 (-9.65%)
At close: Mar 27, 2026
FRA:OEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -9.65% | - |
| Mar 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 25, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 8.92% | 130 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.67% | - |
| Mar 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.69% | - |
| Mar 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.45% | - |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.65% | - |
| Mar 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Mar 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.26% | - |
| Mar 16, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 31,200 |
| Mar 13, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -8.65% | 9,400 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Mar 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Mar 10, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 8.28% | 2,404 |
| Mar 9, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -2.96% | 10,700 |
| Mar 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.61% | - |
| Mar 5, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 3.56% | 350 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -14.68% | - |
| Mar 3, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | -3.06% | 3,000 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.43% | 250 |
| Feb 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.76% | - |
| Feb 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.35% | - |
| Feb 25, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 6.65% | 1,360 |
| Feb 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.13% | - |
| Feb 23, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 4.87% | 1,000 |
| Feb 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Feb 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.15% | 1,200 |
| Feb 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.31% | - |
| Feb 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.26% | - |
| Feb 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.02% | - |
| Feb 13, 2026 | 1.47 | 1.59 | 1.47 | 1.59 | 1.59 | 4.61% | 3,300 |
| Feb 12, 2026 | 1.61 | 1.61 | 1.52 | 1.52 | 1.52 | -5.13% | 3,000 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.60% | 3,400 |
| Feb 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Feb 9, 2026 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 16.13% | 5,383 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.13% | - |
| Feb 5, 2026 | 1.58 | 1.59 | 1.47 | 1.47 | 1.47 | -8.00% | 6,200 |
| Feb 4, 2026 | 1.65 | 1.72 | 1.60 | 1.60 | 1.60 | 1.78% | 1,063 |
| Feb 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Feb 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.13% | 1,760 |
| Jan 30, 2026 | 1.68 | 1.68 | 1.56 | 1.56 | 1.56 | -13.33% | 20 |
| Jan 29, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -2.17% | 3,400 |
| Jan 28, 2026 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 3.14% | 3,830 |
| Jan 27, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 17.83% | 2,000 |
| Jan 26, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 2.30% | 150 |
| Jan 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.52% | - |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.53% | - |
| Jan 20, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 9.60% | 2,200 |
| Jan 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.67% | 2 |