Orezone Gold Corporation (FRA:OEX)
Germany · Delayed Price · Currency is EUR 1.162
+0.056 (5.06%)
At close: Dec 19, 2025
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 5.06% | 100 |
| Dec 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.03% | 875 |
| Dec 17, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.46% | 1,250 |
| Dec 16, 2025 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 5.91% | 1,010 |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.75% | - |
| Dec 12, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | -0.38% | 4,341 |
| Dec 11, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 3.10% | 20 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.18% | - |
| Dec 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Dec 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.80% | - |
| Dec 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.09% | - |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.37% | - |
| Dec 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.31% | - |
| Dec 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| Dec 1, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | 4.66% | 2,479 |
| Nov 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Nov 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.40% | - |
| Nov 26, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.75% | - |
| Nov 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 10.64% | - |
| Nov 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.19% | - |
| Nov 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.59% | - |
| Nov 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.89% | - |
| Nov 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.50% | - |
| Nov 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.21% | - |
| Nov 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.54% | - |
| Nov 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.13% | - |
| Nov 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.83% | - |
| Nov 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83% | - |
| Nov 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.88% | - |
| Nov 10, 2025 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 11.73% | 2,031 |
| Nov 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.21% | - |
| Nov 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Nov 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.39% | - |
| Nov 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.55% | - |
| Nov 3, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 0.34% | 33,426 |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.72% | - |
| Oct 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.94% | - |
| Oct 29, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.23% | 8,000 |
| Oct 28, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | -5.93% | 20,000 |
| Oct 27, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.29% | 11,000 |
| Oct 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.92% | - |
| Oct 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.43% | - |
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -12.62% | - |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.22% | - |
| Oct 20, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -6.80% | 135 |
| Oct 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.33% | - |
| Oct 16, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.20% | 1,000 |
| Oct 15, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 11.50% | 2 |
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.25% | - |
| Oct 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.43% | 13,925 |