Orezone Gold Corporation (FRA:OEX)
Germany · Delayed Price · Currency is EUR 1.805
+0.055 (3.14%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:OEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | - | 3.14% | - |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.88% | - |
| Aug 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.95% | - |
| Aug 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.54% | 4,068 |
| Aug 20, 2026 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 10.06% | 4,068 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.04% | - |
| Aug 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 10,000 |
| Aug 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.51% | - |
| Aug 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.74% | - |
| Aug 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.99% | - |
| Aug 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.54% | - |
| Aug 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.43% | - |
| Aug 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.77% | - |
| Aug 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.50% | - |
| Aug 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 8.96% | - |
| Aug 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 8.98% | - |
| Aug 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.23% | - |
| Aug 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.54% | - |
| Jul 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.13% | - |
| Jul 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.38% | - |
| Jul 29, 2026 | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | -0.95% | 1,423 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Jul 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Jul 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.74% | - |
| Jul 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.50% | - |
| Jul 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.32% | - |
| Jul 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.51% | - |
| Jul 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.02% | - |
| Jul 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -6.33% | - |
| Jul 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.14% | - |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.86% | - |
| Jul 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Jul 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.76% | - |
| Jul 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.86% | - |
| Jul 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.83% | - |
| Jul 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -7.60% | - |
| Jul 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jul 6, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 3.64% | 542 |
| Jul 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 8.72% | - |
| Jul 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.29% | - |
| Jul 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.61% | - |
| Jun 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.77% | - |
| Jun 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.69% | - |
| Jun 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.60% | - |
| Jun 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.56% | - |
| Jun 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.64% | - |
| Jun 23, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 2.29% | 664 |
| Jun 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.64% | - |
| Jun 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.23% | - |
| Jun 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.01% | - |