Orezone Gold Corporation (FRA:OEX)
Germany · Delayed Price · Currency is EUR 1.610
+0.047 (3.01%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:OEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.01% | - |
| Jun 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.70% | - |
| Jun 1, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 5.78% | 200 |
| May 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.46% | - |
| May 28, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 0.60% | 660 |
| May 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.46% | - |
| May 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 5.23% | - |
| May 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.28% | - |
| May 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.13% | - |
| May 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.00% | - |
| May 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.64% | - |
| May 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.74% | - |
| May 15, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.58% | 70 |
| May 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.08% | - |
| May 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.71% | - |
| May 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.02% | - |
| May 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.96% | - |
| May 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.95% | - |
| May 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.59% | - |
| May 6, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 12.71% | 7,125 |
| May 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.37% | - |
| May 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.99% | - |
| Apr 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.46% | - |
| Apr 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.40% | - |
| Apr 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.75% | - |
| Apr 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.08% | - |
| Apr 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.68% | - |
| Apr 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -10.91% | - |
| Apr 21, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 1.32% | 881 |
| Apr 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.46% | - |
| Apr 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | - |
| Apr 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.20% | - |
| Apr 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.30% | - |
| Apr 14, 2026 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 5.96% | 2,609 |
| Apr 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.14% | - |
| Apr 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.24% | - |
| Apr 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.97% | - |
| Apr 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.21% | - |
| Apr 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.58% | - |
| Apr 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.53% | - |
| Apr 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 9.47% | - |
| Mar 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.64% | - |
| Mar 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.27% | - |
| 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% | - |