Stuttgart - Delayed Quote EUR

Orezone Gold Corp (OEX.SG)

Compare
0.4580
+0.0035
+(0.77%)
At close: January 24 at 5:43:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.44900.45800.44850.45800.4580-
Jan 23, 20250.44850.45450.44800.45450.4545-
Jan 22, 20250.45050.45400.44750.44800.4480-
Jan 21, 20250.43650.44850.43650.44850.4485-
Jan 20, 20250.43850.44400.43800.44300.4430-
Jan 17, 20250.45400.45800.44800.44800.4480-
Jan 16, 20250.45550.46000.45200.45200.4520-
Jan 15, 20250.45500.45550.45250.45450.4545-
Jan 14, 20250.44300.45300.44000.44500.4450-
Jan 13, 20250.44950.45050.44200.44850.4485-
Jan 10, 20250.46050.46050.44700.44700.4470-
Jan 9, 20250.46750.46750.46450.46450.4645-
Jan 8, 20250.41400.43850.41400.43200.4320-
Jan 7, 20250.43400.43400.41700.42200.4220-
Jan 6, 20250.44250.44450.41950.41950.41952,500
Jan 3, 20250.42700.44350.42200.43050.4305-
Jan 2, 20250.42700.43250.40950.43250.4325-
Dec 30, 20240.41050.41050.39950.39950.3995-
Dec 27, 20240.41750.42750.39750.40400.4040-
Dec 23, 20240.40150.41300.40150.40700.4070996
Dec 20, 20240.38950.39950.38950.39950.3995-
Dec 19, 20240.38150.39500.38150.39500.395055
Dec 18, 20240.40600.40600.40050.40050.4005-
Dec 17, 20240.41250.42500.39950.39950.3995-
Dec 16, 20240.41950.42450.40050.41350.413557,500
Dec 13, 20240.41400.41550.39650.41550.4155-
Dec 12, 20240.42100.42250.41600.41600.4160-
Dec 11, 20240.42600.43800.42350.42350.4235-
Dec 10, 20240.42850.43050.42850.42850.4285-
Dec 9, 20240.44650.45450.44100.44100.4410-
Dec 6, 20240.45250.45350.44750.44750.4475-
Dec 5, 20240.46350.46900.45250.45250.4525-
Dec 4, 20240.46750.47000.45150.45950.4595-
Dec 3, 20240.44950.47050.44850.46850.4685-
Dec 2, 20240.46300.46650.45550.45600.4560-
Nov 29, 20240.42350.42550.42350.42550.4255-
Nov 28, 20240.41600.43100.41600.42650.4265-
Nov 27, 20240.43950.43950.41750.41750.4175-
Nov 26, 20240.38800.42050.38800.42000.4200-
Nov 25, 20240.39800.39850.39150.39450.3945-
Nov 22, 20240.39200.40500.39200.40450.4045-
Nov 21, 20240.38850.39750.38850.39050.390533,000
Nov 20, 20240.38050.39350.38050.39300.39305,000
Nov 19, 20240.40550.41400.39150.39150.3915-
Nov 18, 20240.41850.43750.40950.40950.4095-
Nov 15, 20240.43650.43650.42400.42400.4240-
Nov 14, 20240.43450.43900.43450.43750.4375-
Nov 13, 20240.44700.44700.43900.43900.4390-
Nov 12, 20240.45950.46050.45100.45100.4510-
Nov 11, 20240.48300.48500.45850.45900.4590-
Nov 8, 20240.46900.47600.46800.47600.4760-
Nov 7, 20240.46350.47350.46150.47350.4735-
Nov 6, 20240.48600.49650.46700.46700.4670-
Nov 5, 20240.47050.47700.46950.47700.4770-
Nov 4, 20240.47650.47650.46900.46900.4690-
Nov 1, 20240.48250.48250.47550.47800.4780-
Oct 31, 20240.49100.49350.47950.48100.48101,000
Oct 30, 20240.49250.49250.48400.49200.492030
Oct 29, 20240.49350.49750.49200.49200.4920-
Oct 28, 20240.50100.50100.49400.49400.4940-
Oct 25, 20240.51500.54600.49950.49950.499510,000
Oct 24, 20240.51700.52800.51700.51900.5190-
Oct 23, 20240.52300.53300.50200.50400.5040-
Oct 22, 20240.53300.55300.51500.52000.5200100
Oct 21, 20240.51400.52700.51400.52700.5270-
Oct 18, 20240.47600.50600.47500.50600.5060-
Oct 17, 20240.46950.48150.46900.48150.4815-
Oct 16, 20240.47950.48050.46750.47500.4750-
Oct 15, 20240.47850.48200.47100.47850.4785-
Oct 14, 20240.47950.49050.47900.49050.4905-
Oct 11, 20240.47950.47950.47500.47500.4750-
Oct 10, 20240.46800.48500.46700.48500.4850-
Oct 9, 20240.49400.49450.47300.47600.4760-
Oct 8, 20240.50800.52000.47300.47450.474515,000
Oct 7, 20240.57800.57800.36000.49650.4965117,520
Oct 4, 20240.53600.53900.51000.53900.5390-
Oct 3, 20240.52400.52900.51700.52800.5280-
Oct 2, 20240.52400.52400.50300.51600.5160-
Oct 1, 20240.50500.51500.50200.51500.5150-
Sep 30, 20240.50500.51000.49700.49700.49705,000
Sep 27, 20240.52500.52700.50300.50300.5030-
Sep 26, 20240.52000.54300.52000.54300.5430-
Sep 25, 20240.50000.51500.49900.51500.5150-
Sep 24, 20240.48000.50000.47300.49850.4985-
Sep 23, 20240.47650.48600.47600.48550.4855-
Sep 20, 20240.48250.48250.47600.48150.4815-
Sep 19, 20240.47450.47700.46250.46250.4625-
Sep 18, 20240.47100.47100.46100.46850.4685-
Sep 17, 20240.47050.47100.45900.46850.4685-
Sep 16, 20240.47900.48450.47250.47550.4755-
Sep 13, 20240.49900.49900.47350.48300.4830-
Sep 12, 20240.46250.47100.46200.47100.4710-
Sep 11, 20240.44650.45050.44500.44500.4450-
Sep 10, 20240.42850.43600.42850.43600.4360-
Sep 9, 20240.43400.44000.43000.44000.440061,350
Sep 6, 20240.44750.45950.43050.43050.4305-
Sep 5, 20240.44900.46000.44650.45250.4525-
Sep 4, 20240.44850.45450.44150.45450.4545-
Sep 3, 20240.48200.49050.44800.44800.448037,000
Sep 2, 20240.49050.49050.48500.48500.4850-
Aug 30, 20240.46250.47150.45600.47150.4715-
Aug 29, 20240.45500.47550.45050.45500.4550-
Aug 28, 20240.45450.46650.45050.45100.4510-
Aug 27, 20240.45850.49050.45400.45800.4580100
Aug 26, 20240.45050.46450.45050.45700.4570-
Aug 23, 20240.45050.46250.45050.45600.4560-
Aug 22, 20240.47650.47700.45300.45300.45301,000
Aug 21, 20240.47600.47600.47000.47350.4735-
Aug 20, 20240.48400.49200.47400.47400.4740-
Aug 19, 20240.49700.49700.48250.48900.4890-
Aug 16, 20240.43200.46350.43150.46350.4635-
Aug 15, 20240.43150.44400.43150.44400.4440800
Aug 14, 20240.41900.43600.41900.43600.4360-
Aug 13, 20240.44000.44500.42550.42550.4255-
Aug 12, 20240.42150.44000.42100.44000.4400-
Aug 9, 20240.42800.42800.42550.42550.4255-
Aug 8, 20240.41400.46050.41400.46050.460510,864
Aug 7, 20240.42950.43250.40600.41450.414557,300
Aug 6, 20240.44700.45650.43050.43050.4305-
Aug 5, 20240.46200.46250.43600.43600.4360-
Aug 2, 20240.50200.50200.48600.50000.5000-
Aug 1, 20240.49600.49750.48750.49450.4945-
Jul 31, 20240.49400.49800.49050.49250.4925-
Jul 30, 20240.48200.48700.48000.48000.48003,000
Jul 29, 20240.48050.48650.48000.48650.4865-
Jul 26, 20240.49400.49400.48350.48350.4835-
Jul 25, 20240.49500.49500.48750.48750.4875-
Jul 24, 20240.50900.50900.50000.50000.50004,700
Jul 23, 20240.51400.51600.50100.50800.5080-
Jul 22, 20240.48250.49400.47900.49400.4940-
Jul 19, 20240.46350.47400.46350.47100.4710-
Jul 18, 20240.48250.48800.47450.47450.4745-
Jul 17, 20240.51000.51000.48450.48500.4850-
Jul 16, 20240.52100.52900.50500.52200.5220-
Jul 15, 20240.53200.53200.50300.50700.5070-
Jul 12, 20240.45050.46900.45050.46350.4635-
Jul 11, 20240.45050.45050.43800.45050.4505-
Jul 10, 20240.42850.45050.42850.45050.4505-
Jul 9, 20240.42100.45500.42100.43350.43356,350
Jul 8, 20240.43500.44250.42750.42750.4275-
Jul 5, 20240.42250.43400.42200.43400.4340-
Jul 4, 20240.41600.42400.41600.42400.4240-
Jul 3, 20240.43000.43050.42750.43050.43052,000
Jul 2, 20240.42750.43500.42750.43450.4345-
Jul 1, 20240.42950.42950.42850.42850.4285-
Jun 28, 20240.45000.45000.45000.45000.4500-
Jun 27, 20240.45000.45000.45000.45000.4500-
Jun 26, 20240.45000.45000.45000.45000.4500-
Jun 25, 20240.45000.45000.45000.45000.4500-
Jun 24, 20240.45000.45000.45000.45000.4500-
Jun 21, 20240.45000.45000.45000.45000.4500-
Jun 20, 20240.44250.44250.44250.44250.4425-
Jun 19, 20240.44950.45850.44950.45450.4545750
Jun 18, 20240.44950.47450.44900.45600.4560-
Jun 17, 20240.45050.45450.45000.45450.4545-
Jun 14, 20240.44050.46200.44050.46200.4620-
Jun 13, 20240.45250.45250.44050.44050.4405-
Jun 12, 20240.44800.46400.44800.46400.4640-
Jun 11, 20240.46700.46750.45300.45300.4530-
Jun 10, 20240.44750.46600.44700.45950.4595-
Jun 7, 20240.47150.47500.46600.46600.4660-
Jun 6, 20240.45150.48300.44050.48300.4830-
Jun 5, 20240.45150.45150.44900.44900.4490-
Jun 4, 20240.47150.48750.46350.48750.487510,132
Jun 3, 20240.47400.48200.47400.47900.4790-
May 31, 20240.46800.50600.46800.47750.47759,450
May 30, 20240.46700.47200.46650.47200.4720-
May 29, 20240.48000.48500.47150.47200.47201,000
May 28, 20240.49400.49400.48150.48200.4820-
May 27, 20240.48700.52900.48700.49950.49954,352
May 24, 20240.48400.49200.47500.49200.4920-
May 23, 20240.48750.48750.47650.48350.4835-
May 22, 20240.51800.53100.50200.50200.5020-
May 21, 20240.51100.52600.51100.51200.5120-
May 20, 20240.51100.51100.51100.51100.5110-
May 17, 20240.48800.53500.48800.51300.5130100
May 16, 20240.48600.48950.48550.48950.4895-
May 15, 20240.52200.52300.48300.48300.4830-
May 14, 20240.56000.56900.52500.53400.53407,375
May 13, 20240.53700.56900.53700.54900.54908,500
May 10, 20240.53000.54100.53000.54100.5410-
May 9, 20240.53700.54100.53200.54100.5410-
May 8, 20240.54700.54700.53500.53500.5350-
May 7, 20240.54800.55400.54800.55400.5540-
May 6, 20240.54400.55200.54400.55200.5520-
May 3, 20240.56400.56400.55400.55400.5540-
May 2, 20240.54900.56000.54900.56000.5600-
Apr 30, 20240.54000.54400.53600.54400.5440-
Apr 29, 20240.55800.55800.53900.53900.5390-
Apr 26, 20240.55800.55800.54600.54600.5460-
Apr 25, 20240.53100.54400.53100.54400.5440-
Apr 24, 20240.53800.53800.52500.53100.5310-
Apr 23, 20240.55300.55300.53300.53800.5380-
Apr 22, 20240.54100.54200.50700.50700.5070100,000
Apr 19, 20240.55400.55700.54100.54300.5430-
Apr 18, 20240.55600.56700.55000.55200.552012,000
Apr 17, 20240.54600.55800.54600.54900.5490-
Apr 16, 20240.56100.56100.54200.55100.5510-
Apr 15, 20240.58300.58400.55200.55900.5590-
Apr 12, 20240.56900.58600.56600.58600.5860-
Apr 11, 20240.56200.56800.55300.56800.5680-
Apr 10, 20240.58100.58200.55100.56100.5610-
Apr 9, 20240.57100.58200.57100.58200.5820-
Apr 8, 20240.55400.58700.55400.58700.5870-
Apr 5, 20240.53200.53200.52500.52500.5250-
Apr 4, 20240.54000.54400.54000.54400.5440-
Apr 3, 20240.54800.54800.54800.54800.5480-
Apr 2, 20240.55700.55700.55000.55000.55003,000
Mar 28, 20240.52100.54800.52100.54800.5480100
Mar 27, 20240.56200.56200.48000.52800.528010,000
Mar 26, 20240.57400.58300.56000.57100.57108,000
Mar 25, 20240.55900.55900.55600.55700.5570-
Mar 22, 20240.54600.57200.54600.56100.5610500
Mar 21, 20240.53500.55400.53500.55000.5500-
Mar 20, 20240.55700.55700.53000.53500.5350-
Mar 19, 20240.54800.55700.53400.55700.5570-
Mar 18, 20240.57800.60400.53900.53900.53905,447
Mar 15, 20240.55500.55500.54100.54200.5420-
Mar 14, 20240.60000.60000.54900.54900.54905,000
Mar 13, 20240.60000.60000.60000.60000.6000-
Mar 12, 20240.58100.58100.58100.58100.5810-
Mar 11, 20240.59100.59200.57700.57700.5770-
Mar 8, 20240.57400.59500.56900.59500.5950-
Mar 7, 20240.56100.57100.56100.56800.5680-
Mar 6, 20240.54700.55700.54600.55700.5570-
Mar 5, 20240.54400.55300.53500.54800.5480-
Mar 4, 20240.50400.56800.50300.55100.55103,459
Mar 1, 20240.45100.48200.45050.47300.4730300
Feb 29, 20240.46400.46400.46250.46400.4640-
Feb 28, 20240.46650.46650.46550.46550.4655-
Feb 27, 20240.49750.52700.49700.50100.5010-
Feb 26, 20240.49350.49350.49050.49050.4905-
Feb 23, 20240.48100.49250.48100.49250.4925-
Feb 22, 20240.48650.48650.47100.47100.4710-
Feb 21, 20240.49400.49550.49400.49550.4955-
Feb 20, 20240.48750.49300.48600.49300.4930-
Feb 19, 20240.49300.49300.49250.49250.4925-
Feb 16, 20240.48350.50200.48350.49500.4950-
Feb 15, 20240.47100.48200.47100.48200.4820-
Feb 14, 20240.48800.49000.47150.47150.47157,129
Feb 13, 20240.49300.49300.46750.46750.4675-
Feb 12, 20240.47600.51800.46350.51800.5180100
Feb 9, 20240.50500.50700.48150.48150.4815-
Feb 8, 20240.53000.53000.50300.50300.50308,500
Feb 7, 20240.53100.53100.51200.51200.5120-
Feb 6, 20240.53100.53100.51600.51700.5170-
Feb 5, 20240.53100.53100.51600.51600.5160-
Feb 2, 20240.53100.53100.52300.52300.5230-
Feb 1, 20240.52900.52900.52800.52900.5290-
Jan 31, 20240.53200.53400.53200.53400.5340-
Jan 30, 20240.53300.53400.52900.52900.5290-
Jan 29, 20240.53400.53500.53400.53500.5350-
Jan 26, 20240.52900.53600.52900.52900.5290-
Jan 25, 20240.54200.54200.52100.52300.5230-
Jan 24, 20240.52800.53200.52000.52900.5290-

Related Tickers

CDM1.F Coeur Mining, Inc.
6.10
+2.45%
 
OL11.BE Euro Sun Mining Inc
0.0272
0.00%
 
070.DU Renegade Gold Inc
0.1100
+1.85%
 
PI8.F Newcore Gold Ltd.
0.2010
+1.52%
 
DPU.F Dundee Precious Metals Inc.
9.33
-3.06%
 
P9G.SG Paramount Gold Nevada Corp
0.3580
-0.56%
 
LEX.L Lexington Gold Ltd
4.2500
+1.19%
 
SII.DE Wheaton Precious Metals Corp.
56.82
+1.79%
 
SMAGF Soma Gold Corp.
0.3578
0.00%
 
MRZ.AX Mont Royal Resources Limited
0.0300
-21.05%