Canada markets closed

Orezone Gold Corporation (OEX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.4375+0.0020 (+0.46%)
At close: 08:02AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.43750.43750.43750.43750.4375-
Jun 20, 20240.43550.43550.43550.43550.4355-
Jun 19, 20240.44200.44200.44200.44200.4420-
Jun 18, 20240.44200.44200.44200.44200.4420-
Jun 17, 20240.44300.44300.44300.44300.4430-
Jun 14, 20240.43450.43450.43450.43450.4345-
Jun 13, 20240.44500.44500.44500.44500.4450-
Jun 12, 20240.44750.44750.44750.44750.4475-
Jun 11, 20240.46600.46600.46600.46600.4660-
Jun 10, 20240.44000.44000.44000.44000.4400-
Jun 07, 20240.46400.46400.46400.46400.4640-
Jun 06, 20240.44400.44400.44400.44400.4440-
Jun 05, 20240.45100.45100.45100.45100.4510-
Jun 04, 20240.46400.46400.46400.46400.4640-
Jun 03, 20240.46650.46650.46650.46650.4665-
May 31, 20240.46700.46700.46700.46700.4670-
May 30, 20240.45950.45950.45950.45950.4595-
May 29, 20240.47950.47950.47950.47950.4795-
May 28, 20240.49100.49100.49100.49100.4910-
May 27, 20240.47850.47850.47850.47850.4785-
May 24, 20240.48400.48400.48400.48400.4840-
May 23, 20240.48500.48500.48500.48500.4850-
May 22, 20240.51800.51800.51800.51800.5180-
May 21, 20240.50500.50500.50500.50500.5050-
May 20, 20240.50500.50500.50500.50500.5050-
May 17, 20240.49250.49250.49250.49250.4925-
May 16, 20240.48500.48500.48500.48500.4850-
May 15, 20240.51900.51900.51900.51900.5190-
May 14, 20240.56000.56000.56000.56000.5600-
May 13, 20240.53400.53400.53400.53400.5340-
May 10, 20240.52700.52700.52700.52700.5270-
May 09, 20240.53400.53400.53400.53400.5340-
May 08, 20240.54600.54600.54600.54600.5460-
May 07, 20240.54800.54800.54800.54800.5480-
May 06, 20240.54100.54100.54100.54100.5410-
May 03, 20240.56400.56400.56400.56400.5640-
May 02, 20240.54900.54900.54900.54900.5490-
Apr 30, 20240.54400.54400.54400.54400.5440-
Apr 29, 20240.55800.55800.55800.55800.5580-
Apr 26, 20240.55700.55700.55700.55700.5570-
Apr 25, 20240.53000.53000.53000.53000.5300-
Apr 24, 20240.53800.53800.53800.53800.5380-
Apr 23, 20240.55200.55200.55200.55200.5520-
Apr 22, 20240.54400.54400.54400.54400.5440-
Apr 19, 20240.55700.55700.55700.55700.5570-
Apr 18, 20240.55500.55500.55500.55500.5550-
Apr 17, 20240.54300.54300.54300.54300.5430-
Apr 16, 20240.57700.57700.57700.57700.5770-
Apr 15, 20240.58400.58400.58400.58400.5840-
Apr 12, 20240.56900.56900.56900.56900.5690-
Apr 11, 20240.56200.56200.56200.56200.5620-
Apr 10, 20240.57400.57400.57400.57400.5740-
Apr 09, 20240.57300.57300.57300.57300.5730-
Apr 08, 20240.55300.55300.55300.55300.5530-
Apr 05, 20240.52900.52900.52900.52900.5290-
Apr 04, 20240.53700.53700.53700.53700.5370-
Apr 03, 20240.54500.54500.54500.54500.5450-
Apr 02, 20240.54900.54900.54900.54900.54901,000
Mar 28, 20240.52200.52200.52200.52200.5220-
Mar 27, 20240.56100.56100.52200.52200.52208,480
Mar 26, 20240.55400.55400.55400.55400.5540-
Mar 25, 20240.55400.55400.55400.55400.5540-
Mar 22, 20240.54900.54900.54900.54900.5490-
Mar 21, 20240.53400.53400.53400.53400.5340-
Mar 20, 20240.55300.55300.55300.55300.5530-
Mar 19, 20240.56700.56700.56700.56700.5670-
Mar 18, 20240.58000.58000.58000.58000.5800-
Mar 15, 20240.54800.54800.54800.54800.5480-
Mar 14, 20240.58000.61400.58000.61400.61402,000
Mar 13, 20240.58600.58600.58600.58600.5860-
Mar 12, 20240.58000.58000.58000.58000.5800-
Mar 11, 20240.59200.59200.59200.59200.5920-
Mar 08, 20240.57400.57400.57400.57400.5740-
Mar 07, 20240.56100.56100.56100.56100.5610-
Mar 06, 20240.54700.54700.54700.54700.5470-
Mar 05, 20240.54000.54000.54000.54000.5400-
Mar 04, 20240.50100.50100.50100.50100.5010-
Mar 01, 20240.45050.45050.45050.45050.4505-
Feb 29, 20240.45650.49950.45650.49950.49951,000
Feb 28, 20240.46400.46400.46400.46400.4640-
Feb 27, 20240.49750.49750.49750.49750.4975-
Feb 26, 20240.49100.49100.49100.49100.4910-
Feb 23, 20240.47950.47950.47950.47950.4795-
Feb 22, 20240.48500.48500.48500.48500.4850-
Feb 21, 20240.49200.49200.49200.49200.4920-
Feb 20, 20240.48700.48700.48700.48700.4870-
Feb 19, 20240.48800.48800.48800.48800.4880-
Feb 16, 20240.48150.48150.48150.48150.4815-
Feb 15, 20240.47400.47400.47400.47400.4740-
Feb 14, 20240.48800.48800.48800.48800.4880-
Feb 13, 20240.46350.46350.46350.46350.4635-
Feb 12, 20240.46200.46200.46200.46200.4620-
Feb 09, 20240.50200.50200.50200.50200.5020-
Feb 08, 20240.50900.50900.50900.50900.5090-
Feb 07, 20240.52200.52200.52200.52200.5220-
Feb 06, 20240.52800.52800.52800.52800.5280-
Feb 05, 20240.52200.52200.52200.52200.5220-
Feb 02, 20240.52000.52000.52000.52000.5200-
Feb 01, 20240.52900.52900.52900.52900.5290-
Jan 31, 20240.52900.52900.52900.52900.5290-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...