Orezone Gold Corporation (FRA:OEX)
Germany · Delayed Price · Currency is EUR 1.784
+0.270 (17.83%)
At close: Jan 27, 2026
Orezone Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 0.60% | 1,600 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.85% | 1 |
| Jan 14, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 6.32% | 1 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | - |
| Jan 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.55% | - |
| Jan 9, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 7.99% | 31,200 |
| Jan 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.66% | - |
| Jan 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 8.62% | - |
| Jan 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.34% | - |
| Jan 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.37% | - |
| Jan 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.74% | 2,000 |
| Dec 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.96% | - |
| Dec 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.35% | - |
| Dec 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.18% | - |
| Dec 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.58% | 101 |
| 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% | - |