Dusseldorf - Delayed Quote EUR

Orezone Gold Corp (OEX.DU)

Compare
0.4455
-0.0120
(-2.62%)
At close: January 10 at 7:31:51 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.4590 0.4590 0.4455 0.4455 0.4455 -
Jan 9, 2025 0.4660 0.4660 0.4575 0.4575 0.4575 -
Jan 8, 2025 0.4125 0.4520 0.4125 0.4520 0.4520 -
Jan 7, 2025 0.4325 0.4325 0.4210 0.4230 0.4230 -
Jan 6, 2025 0.4410 0.4410 0.4205 0.4215 0.4215 -
Jan 3, 2025 0.4425 0.4425 0.4275 0.4290 0.4290 -
Jan 2, 2025 0.4255 0.4345 0.4250 0.4345 0.4345 -
Dec 30, 2024 0.4095 0.4095 0.3995 0.3995 0.3995 -
Dec 27, 2024 0.4160 0.4260 0.3975 0.3975 0.3975 -
Dec 23, 2024 0.4010 0.4105 0.3965 0.3965 0.3965 -
Dec 20, 2024 0.3885 0.4150 0.3885 0.4150 0.4150 -
Dec 19, 2024 0.3810 0.3900 0.3810 0.3875 0.3875 -
Dec 18, 2024 0.4060 0.4155 0.4025 0.4115 0.4115 -
Dec 17, 2024 0.4160 0.4235 0.3970 0.3970 0.3970 -
Dec 16, 2024 0.4205 0.4230 0.3950 0.4140 0.4140 -
Dec 13, 2024 0.4165 0.4185 0.3950 0.3950 0.3950 -
Dec 12, 2024 0.4220 0.4250 0.4090 0.4090 0.4090 -
Dec 11, 2024 0.4275 0.4305 0.4165 0.4165 0.4165 -
Dec 10, 2024 0.4255 0.4300 0.4220 0.4220 0.4220 -
Dec 9, 2024 0.4460 0.4485 0.4340 0.4340 0.4340 -
Dec 6, 2024 0.4505 0.4520 0.4400 0.4400 0.4400 -
Dec 5, 2024 0.4610 0.4675 0.4495 0.4495 0.4495 -
Dec 4, 2024 0.4655 0.4675 0.4505 0.4505 0.4505 -
Dec 3, 2024 0.4460 0.4640 0.4460 0.4640 0.4640 -
Dec 2, 2024 0.4635 0.4650 0.4360 0.4360 0.4360 -
Nov 29, 2024 0.4240 0.4375 0.4240 0.4375 0.4375 -
Nov 28, 2024 0.4150 0.4295 0.4150 0.4185 0.4185 -
Nov 27, 2024 0.4260 0.4260 0.4125 0.4125 0.4125 -
Nov 26, 2024 0.3880 0.4135 0.3875 0.4135 0.4135 -
Nov 25, 2024 0.3795 0.3890 0.3755 0.3755 0.3755 -
Nov 22, 2024 0.3905 0.3985 0.3905 0.3985 0.3985 -
Nov 21, 2024 0.3880 0.3920 0.3695 0.3695 0.3695 -
Nov 20, 2024 0.3740 0.3870 0.3740 0.3870 0.3870 -
Nov 19, 2024 0.4045 0.4135 0.3860 0.3860 0.3860 -
Nov 18, 2024 0.4120 0.4360 0.4105 0.4105 0.4105 -
Nov 15, 2024 0.4345 0.4345 0.4135 0.4135 0.4135 -
Nov 14, 2024 0.4255 0.4310 0.4255 0.4310 0.4310 -
Nov 13, 2024 0.4385 0.4390 0.4315 0.4315 0.4315 -
Nov 12, 2024 0.4540 0.4540 0.4450 0.4505 0.4505 -
Nov 11, 2024 0.4815 0.4840 0.4435 0.4565 0.4565 -
Nov 8, 2024 0.4665 0.4735 0.4655 0.4735 0.4735 -
Nov 7, 2024 0.4610 0.4655 0.4505 0.4655 0.4655 -
Nov 6, 2024 0.4925 0.4935 0.4585 0.4585 0.4585 -
Nov 5, 2024 0.4680 0.4730 0.4675 0.4730 0.4730 -
Nov 4, 2024 0.4740 0.4740 0.4665 0.4670 0.4670 -
Nov 1, 2024 0.4770 0.4780 0.4735 0.4735 0.4735 -
Oct 31, 2024 0.4645 0.4795 0.4635 0.4795 0.4795 -
Oct 30, 2024 0.4900 0.4900 0.4620 0.4620 0.4620 -
Oct 29, 2024 0.4920 0.4925 0.4890 0.4890 0.4890 -
Oct 28, 2024 0.4955 0.4955 0.4900 0.4905 0.4905 -
Oct 25, 2024 0.5120 0.5120 0.4965 0.5110 0.5110 -
Oct 24, 2024 0.5150 0.5190 0.5150 0.5190 0.5190 -
Oct 23, 2024 0.5210 0.5310 0.4945 0.4945 0.4945 -
Oct 22, 2024 0.5310 0.5340 0.5130 0.5140 0.5140 -
Oct 21, 2024 0.5120 0.5240 0.5120 0.5180 0.5180 -
Oct 18, 2024 0.4740 0.5040 0.4735 0.5040 0.5040 -
Oct 17, 2024 0.4675 0.4735 0.4665 0.4730 0.4730 -
Oct 16, 2024 0.4590 0.4790 0.4580 0.4790 0.4790 -
Oct 15, 2024 0.4770 0.4775 0.4635 0.4635 0.4635 -
Oct 14, 2024 0.4770 0.4895 0.4770 0.4780 0.4780 -
Oct 11, 2024 0.4780 0.4780 0.4625 0.4625 0.4625 -
Oct 10, 2024 0.4590 0.4705 0.4585 0.4705 0.4705 -
Oct 9, 2024 0.4930 0.4930 0.4695 0.4695 0.4695 -
Oct 8, 2024 0.5000 0.5000 0.4710 0.4710 0.4710 -
Oct 7, 2024 0.5390 0.5390 0.4000 0.4725 0.4725 -
Oct 4, 2024 0.5270 0.5410 0.5270 0.5370 0.5370 -
Oct 3, 2024 0.5220 0.5260 0.5140 0.5260 0.5260 -
Oct 2, 2024 0.5020 0.5210 0.5010 0.5070 0.5070 -
Oct 1, 2024 0.4970 0.4990 0.4970 0.4990 0.4990 -
Sep 30, 2024 0.4965 0.5010 0.4945 0.4960 0.4960 -
Sep 27, 2024 0.5230 0.5250 0.5020 0.5020 0.5020 -
Sep 26, 2024 0.5180 0.5280 0.5180 0.5280 0.5280 -
Sep 25, 2024 0.4910 0.5170 0.4910 0.5170 0.5170 -
Sep 24, 2024 0.4715 0.4910 0.4705 0.4910 0.4910 -
Sep 23, 2024 0.4680 0.4825 0.4680 0.4790 0.4790 -
Sep 20, 2024 0.4810 0.4810 0.4650 0.4790 0.4790 -
Sep 19, 2024 0.4730 0.4750 0.4730 0.4735 0.4735 -
Sep 18, 2024 0.4685 0.4685 0.4670 0.4670 0.4670 -
Sep 17, 2024 0.4685 0.4780 0.4670 0.4670 0.4670 -
Sep 16, 2024 0.4700 0.4735 0.4685 0.4735 0.4735 -
Sep 13, 2024 0.4975 0.4975 0.4750 0.4750 0.4750 -
Sep 12, 2024 0.4535 0.4705 0.4535 0.4640 0.4640 -
Sep 11, 2024 0.4450 0.4490 0.4390 0.4490 0.4490 -
Sep 10, 2024 0.4195 0.4325 0.4190 0.4255 0.4255 -
Sep 9, 2024 0.4245 0.4325 0.4245 0.4325 0.4325 -
Sep 6, 2024 0.4385 0.4390 0.4275 0.4275 0.4275 -
Sep 5, 2024 0.4430 0.4455 0.4425 0.4450 0.4450 -
Sep 4, 2024 0.4400 0.4520 0.4395 0.4460 0.4460 -
Sep 3, 2024 0.4800 0.4800 0.4525 0.4525 0.4525 -
Sep 2, 2024 0.4815 0.4820 0.4815 0.4815 0.4815 -
Aug 30, 2024 0.4610 0.4790 0.4610 0.4780 0.4780 -
Aug 29, 2024 0.4455 0.4670 0.4340 0.4340 0.4340 -
Aug 28, 2024 0.4490 0.4590 0.4460 0.4460 0.4460 -
Aug 27, 2024 0.4570 0.4570 0.4490 0.4490 0.4490 -
Aug 26, 2024 0.4490 0.4560 0.4490 0.4560 0.4560 -
Aug 23, 2024 0.4490 0.4550 0.4490 0.4545 0.4545 -
Aug 22, 2024 0.4745 0.4750 0.4490 0.4490 0.4490 -
Aug 21, 2024 0.4745 0.4745 0.4725 0.4725 0.4725 -
Aug 20, 2024 0.4755 0.4795 0.4725 0.4725 0.4725 -
Aug 19, 2024 0.4955 0.4955 0.4615 0.4800 0.4800 -
Aug 16, 2024 0.4300 0.4750 0.4295 0.4750 0.4750 -
Aug 15, 2024 0.4225 0.4370 0.4225 0.4370 0.4370 -
Aug 14, 2024 0.4035 0.4225 0.4025 0.4225 0.4225 -
Aug 13, 2024 0.4380 0.4435 0.4305 0.4305 0.4305 -
Aug 12, 2024 0.4155 0.4315 0.4155 0.4315 0.4315 -
Aug 9, 2024 0.4220 0.4220 0.4190 0.4190 0.4190 -
Aug 8, 2024 0.4115 0.4325 0.4115 0.4255 0.4255 -
Aug 7, 2024 0.4245 0.4315 0.4085 0.4255 0.4255 -
Aug 6, 2024 0.4455 0.4530 0.4170 0.4170 0.4170 -
Aug 5, 2024 0.4445 0.4540 0.4440 0.4540 0.4540 -
Aug 2, 2024 0.4935 0.4940 0.4805 0.4805 0.4805 -
Aug 1, 2024 0.4940 0.4985 0.4940 0.4985 0.4985 -
Jul 31, 2024 0.4925 0.4930 0.4925 0.4930 0.4930 -
Jul 30, 2024 0.4795 0.4795 0.4715 0.4715 0.4715 -
Jul 29, 2024 0.4715 0.4785 0.4715 0.4775 0.4775 -
Jul 26, 2024 0.4825 0.4835 0.4825 0.4830 0.4830 -
Jul 25, 2024 0.4865 0.4870 0.4855 0.4860 0.4860 -
Jul 24, 2024 0.5000 0.5000 0.4915 0.4915 0.4915 -
Jul 23, 2024 0.5120 0.5140 0.4990 0.4990 0.4990 -
Jul 22, 2024 0.4805 0.4925 0.4715 0.4925 0.4925 -
Jul 19, 2024 0.4615 0.4715 0.4595 0.4660 0.4660 -
Jul 18, 2024 0.4805 0.4805 0.4725 0.4725 0.4725 -
Jul 17, 2024 0.5080 0.5080 0.4850 0.4850 0.4850 -
Jul 16, 2024 0.5190 0.5190 0.5070 0.5070 0.5070 -
Jul 15, 2024 0.5300 0.5300 0.5190 0.5190 0.5190 -
Jul 12, 2024 0.4490 0.4555 0.4490 0.4555 0.4555 -
Jul 11, 2024 0.4490 0.4490 0.4490 0.4490 0.4490 -
Jul 10, 2024 0.4230 0.4465 0.4225 0.4395 0.4395 -
Jul 9, 2024 0.4120 0.4260 0.4120 0.4260 0.4260 -
Jul 8, 2024 0.4325 0.4385 0.4255 0.4255 0.4255 -
Jul 5, 2024 0.4200 0.4325 0.4200 0.4325 0.4325 -
Jul 4, 2024 0.4140 0.4210 0.4140 0.4205 0.4205 -
Jul 3, 2024 0.4210 0.4270 0.4205 0.4205 0.4205 -
Jul 2, 2024 0.4260 0.4275 0.4260 0.4275 0.4275 -
Jul 1, 2024 0.4275 0.4275 0.4265 0.4265 0.4265 -
Jun 28, 2024 0.4390 0.4390 0.4390 0.4390 0.4390 -
Jun 27, 2024 0.4390 0.4390 0.4390 0.4390 0.4390 -
Jun 26, 2024 0.4390 0.4475 0.4295 0.4295 0.4295 -
Jun 25, 2024 0.4390 0.4390 0.4300 0.4300 0.4300 -
Jun 24, 2024 0.4390 0.4390 0.4390 0.4390 0.4390 -
Jun 21, 2024 0.4390 0.4420 0.4390 0.4390 0.4390 -
Jun 20, 2024 0.4390 0.4410 0.4390 0.4410 0.4410 -
Jun 19, 2024 0.4405 0.4465 0.4405 0.4465 0.4465 -
Jun 18, 2024 0.4405 0.4595 0.4400 0.4530 0.4530 -
Jun 17, 2024 0.4410 0.4530 0.4410 0.4530 0.4530 -
Jun 14, 2024 0.4390 0.4540 0.4390 0.4540 0.4540 -
Jun 13, 2024 0.4435 0.4435 0.4390 0.4390 0.4390 -
Jun 12, 2024 0.4460 0.4560 0.4455 0.4560 0.4560 -
Jun 11, 2024 0.4645 0.4650 0.4450 0.4450 0.4450 -
Jun 10, 2024 0.4390 0.4510 0.4390 0.4510 0.4510 -
Jun 7, 2024 0.4620 0.4800 0.4615 0.4615 0.4615 -
Jun 6, 2024 0.4420 0.4745 0.4420 0.4745 0.4745 -
Jun 5, 2024 0.4490 0.4660 0.4410 0.4480 0.4480 -
Jun 4, 2024 0.4625 0.4625 0.4485 0.4550 0.4550 -
Jun 3, 2024 0.4655 0.4800 0.4625 0.4625 0.4625 -
May 31, 2024 0.4655 0.4850 0.4655 0.4705 0.4705 -
May 30, 2024 0.4580 0.4635 0.4575 0.4635 0.4635 -
May 29, 2024 0.4780 0.4780 0.4630 0.4630 0.4630 -
May 28, 2024 0.4910 0.4910 0.4835 0.4835 0.4835 -
May 27, 2024 0.4770 0.5000 0.4770 0.5000 0.5000 -
May 24, 2024 0.4825 0.4870 0.4725 0.4770 0.4770 -
May 23, 2024 0.4835 0.4840 0.4740 0.4775 0.4775 -
May 22, 2024 0.5160 0.5290 0.5000 0.5000 0.5000 -
May 21, 2024 0.5090 0.5130 0.5090 0.5090 0.5090 -
May 20, 2024 0.5090 0.5090 0.5090 0.5090 0.5090 -
May 17, 2024 0.4915 0.5080 0.4910 0.5080 0.5080 -
May 16, 2024 0.4845 0.5000 0.4810 0.5000 0.5000 -
May 15, 2024 0.5180 0.5180 0.4885 0.4885 0.4885 -
May 14, 2024 0.5580 0.5580 0.5150 0.5240 0.5240 -
May 13, 2024 0.5270 0.5480 0.5260 0.5480 0.5480 -
May 10, 2024 0.5250 0.5390 0.5250 0.5390 0.5390 -
May 9, 2024 0.5320 0.5320 0.5290 0.5290 0.5290 -
May 8, 2024 0.5440 0.5440 0.5290 0.5290 0.5290 -
May 7, 2024 0.5460 0.5460 0.5420 0.5420 0.5420 -
May 6, 2024 0.5390 0.5500 0.5390 0.5500 0.5500 -
May 3, 2024 0.5620 0.5620 0.5490 0.5490 0.5490 -
May 2, 2024 0.5470 0.5580 0.5450 0.5580 0.5580 -
Apr 30, 2024 0.5420 0.5420 0.5340 0.5370 0.5370 -
Apr 29, 2024 0.5560 0.5560 0.5400 0.5400 0.5400 -
Apr 26, 2024 0.5550 0.5550 0.5460 0.5500 0.5500 -
Apr 25, 2024 0.5290 0.5510 0.5290 0.5510 0.5510 -
Apr 24, 2024 0.5360 0.5370 0.5290 0.5290 0.5290 -
Apr 23, 2024 0.5510 0.5510 0.5330 0.5330 0.5330 -
Apr 22, 2024 0.5390 0.5390 0.5290 0.5290 0.5290 -
Apr 19, 2024 0.5550 0.5550 0.5390 0.5390 0.5390 -
Apr 18, 2024 0.5540 0.5540 0.5450 0.5450 0.5450 -
Apr 17, 2024 0.5410 0.5510 0.5400 0.5440 0.5440 -
Apr 16, 2024 0.5180 0.5440 0.5180 0.5440 0.5440 -
Apr 15, 2024 0.5820 0.5820 0.5520 0.5520 0.5520 -
Apr 12, 2024 0.5670 0.5820 0.5670 0.5820 0.5820 -
Apr 11, 2024 0.5600 0.5650 0.5600 0.5650 0.5650 -
Apr 10, 2024 0.5790 0.5800 0.5600 0.5600 0.5600 -
Apr 9, 2024 0.5720 0.5880 0.5710 0.5750 0.5750 -
Apr 8, 2024 0.5520 0.5880 0.5520 0.5820 0.5820 -
Apr 5, 2024 0.5270 0.5460 0.5170 0.5460 0.5460 -
Apr 4, 2024 0.5350 0.5390 0.5320 0.5320 0.5320 -
Apr 3, 2024 0.5440 0.5440 0.5320 0.5320 0.5320 -
Apr 2, 2024 0.5420 0.5530 0.5420 0.5530 0.5530 -
Mar 28, 2024 0.5190 0.5500 0.5190 0.5500 0.5500 -
Mar 27, 2024 0.5600 0.5600 0.5200 0.5260 0.5260 -
Mar 26, 2024 0.5720 0.5730 0.5690 0.5690 0.5690 -
Mar 25, 2024 0.5570 0.5690 0.5570 0.5690 0.5690 -
Mar 22, 2024 0.5440 0.5660 0.5440 0.5530 0.5530 -
Mar 21, 2024 0.5330 0.5470 0.5330 0.5470 0.5470 -
Mar 20, 2024 0.5540 0.5550 0.5320 0.5330 0.5330 -
Mar 19, 2024 0.5460 0.5520 0.5460 0.5520 0.5520 -
Mar 18, 2024 0.5780 0.5890 0.5600 0.5600 0.5600 -
Mar 15, 2024 0.5530 0.5620 0.5530 0.5620 0.5620 -
Mar 14, 2024 0.5850 0.5850 0.5590 0.5590 0.5590 -
Mar 13, 2024 0.5690 0.5810 0.5640 0.5810 0.5810 -
Mar 12, 2024 0.5790 0.5880 0.5790 0.5880 0.5880 -
Mar 11, 2024 0.5880 0.5880 0.5680 0.5750 0.5750 -
Mar 8, 2024 0.5720 0.5880 0.5650 0.5880 0.5880 -
Mar 7, 2024 0.5590 0.5730 0.5590 0.5720 0.5720 -
Mar 6, 2024 0.5450 0.5550 0.5440 0.5550 0.5550 -
Mar 5, 2024 0.5340 0.5460 0.5340 0.5460 0.5460 -
Mar 4, 2024 0.5000 0.5360 0.5000 0.5360 0.5360 -
Mar 1, 2024 0.4490 0.5010 0.4485 0.5010 0.5010 -
Feb 29, 2024 0.4550 0.4625 0.4540 0.4550 0.4550 -
Feb 28, 2024 0.4650 0.4710 0.4640 0.4710 0.4710 -
Feb 27, 2024 0.4960 0.5250 0.4640 0.4640 0.4640 -
Feb 26, 2024 0.4905 0.4990 0.4890 0.4990 0.4990 -
Feb 23, 2024 0.4780 0.4910 0.4780 0.4910 0.4910 -
Feb 22, 2024 0.4845 0.4845 0.4710 0.4815 0.4815 -
Feb 21, 2024 0.4910 0.4940 0.4875 0.4875 0.4875 -
Feb 20, 2024 0.4860 0.5030 0.4850 0.4935 0.4935 -
Feb 19, 2024 0.4865 0.4880 0.4865 0.4870 0.4870 -
Feb 16, 2024 0.4805 0.4965 0.4805 0.4965 0.4965 -
Feb 15, 2024 0.4735 0.4805 0.4730 0.4805 0.4805 -
Feb 14, 2024 0.4875 0.4885 0.4675 0.4675 0.4675 -
Feb 13, 2024 0.4915 0.4915 0.4605 0.4670 0.4670 -
Feb 12, 2024 0.4620 0.4715 0.4620 0.4715 0.4715 -
Feb 9, 2024 0.5010 0.5010 0.4810 0.4835 0.4835 -
Feb 8, 2024 0.5280 0.5280 0.5110 0.5110 0.5110 -
Feb 7, 2024 0.5290 0.5290 0.5280 0.5280 0.5280 -
Feb 6, 2024 0.5290 0.5290 0.5290 0.5290 0.5290 -
Feb 5, 2024 0.5290 0.5290 0.5290 0.5290 0.5290 -
Feb 2, 2024 0.5290 0.5290 0.5290 0.5290 0.5290 -
Feb 1, 2024 0.5270 0.5310 0.5260 0.5300 0.5300 -
Jan 31, 2024 0.5270 0.5310 0.5270 0.5310 0.5310 -
Jan 30, 2024 0.5270 0.5360 0.5260 0.5300 0.5300 -
Jan 29, 2024 0.5320 0.5330 0.5270 0.5300 0.5300 -
Jan 26, 2024 0.5310 0.5340 0.5300 0.5310 0.5310 -
Jan 25, 2024 0.5400 0.5430 0.5270 0.5270 0.5270 -
Jan 24, 2024 0.5310 0.5310 0.5240 0.5240 0.5240 -
Jan 23, 2024 0.5150 0.5270 0.5140 0.5210 0.5210 -
Jan 22, 2024 0.5420 0.5430 0.5220 0.5220 0.5220 -
Jan 19, 2024 0.5280 0.5420 0.5280 0.5390 0.5390 -
Jan 18, 2024 0.5270 0.5350 0.5270 0.5320 0.5320 -
Jan 17, 2024 0.5480 0.5480 0.5210 0.5210 0.5210 -
Jan 16, 2024 0.5660 0.5670 0.5520 0.5520 0.5520 -
Jan 15, 2024 0.5810 0.5810 0.5730 0.5730 0.5730 -
Jan 12, 2024 0.5670 0.5840 0.5670 0.5740 0.5740 -
Jan 11, 2024 0.5880 0.5880 0.5690 0.5690 0.5690 -
Jan 10, 2024 0.5880 0.5880 0.5650 0.5650 0.5650 -