Stuttgart - Delayed Quote EUR

OceanaGold Corp (RQQ.SG)

Compare
2.8620
-0.0040
(-0.14%)
At close: January 31 at 9:34:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.86202.90302.86202.86202.8620-
Jan 30, 20252.79002.86602.79002.86602.8660-
Jan 29, 20252.77002.79002.77002.79002.7900-
Jan 28, 20252.73002.80202.73002.80202.8020-
Jan 27, 20252.79802.79802.70502.70502.7050-
Jan 24, 20252.74202.74202.74202.74202.7420-
Jan 23, 20252.76602.76602.72302.72302.7230-
Jan 22, 20252.68202.78702.68202.78702.7870-
Jan 21, 20252.63902.68902.63902.65802.65803,000
Jan 20, 20252.60802.63902.59402.63902.6390-
Jan 17, 20252.65502.65502.60802.62802.6280-
Jan 16, 20252.71702.72602.66402.66402.6640-
Jan 15, 20252.73002.73002.65302.71802.7180-
Jan 14, 20252.61402.71502.61202.71002.7100-
Jan 13, 20252.67402.68102.59502.61002.6100-
Jan 10, 20252.76002.80002.67302.67302.6730-
Jan 9, 20252.74202.74202.72002.72002.7200-
Jan 8, 20252.68302.68802.67802.67802.6780-
Jan 7, 20252.61002.68802.61002.68802.6880-
Jan 6, 20252.69202.71502.60602.60602.6060-
Jan 3, 20252.75502.75502.70102.70102.7010-
Jan 2, 20252.67002.75502.65702.75502.7550-
Dec 30, 20242.65502.65502.65202.65202.6520-
Dec 27, 20242.64702.64802.62402.64802.6480-
Dec 23, 20242.65702.70002.65502.66302.6630-
Dec 20, 20242.60802.66502.60802.66502.6650-
Dec 19, 20242.62202.62202.61802.61802.6180-
Dec 18, 20242.66602.67702.66602.67702.6770-
Dec 17, 20242.70402.70502.63402.68502.68509,296
Dec 16, 20242.70402.70502.69802.70502.7050-
Dec 13, 20242.86702.86702.69002.71202.71201,000
Dec 12, 20242.97302.97702.86202.89002.8900-
Dec 11, 20242.96603.00202.96603.00003.0000-
Dec 10, 20242.94602.98602.94602.96902.9690-
Dec 9, 20242.92803.02002.92802.96402.96401,200
Dec 6, 20242.96602.96602.94402.94402.9440-
Dec 5, 20242.97802.97802.94802.97602.9760-
Dec 4, 20242.99403.02302.99402.99502.9950-
Dec 3, 20243.02303.06602.97502.97502.9750-
Dec 2, 20242.98803.04402.98803.04403.04406,200
Nov 29, 20242.92702.97202.92702.95902.9590400
Nov 28, 20242.89302.90702.89202.89202.8920-
Nov 27, 20242.92502.92802.87602.87602.8760-
Nov 26, 20242.88102.90802.87002.88602.8860-
Nov 25, 20242.90702.91902.84302.84602.8460-
Nov 22, 20243.04003.04003.01203.02103.0210-
Nov 21, 20242.85502.93802.85502.93802.9380-
Nov 20, 20242.78502.84702.76302.82702.8270-
Nov 19, 20242.75702.76102.74402.76102.7610-
Nov 18, 20242.60202.77402.60202.74602.7460-
Nov 15, 20242.54702.63202.54702.58802.5880-
Nov 14, 20242.49502.59302.48302.57602.5760-
Nov 13, 20242.54002.56102.52502.53602.5360-
Nov 12, 20242.51202.53702.49102.53502.5350-
Nov 11, 20242.60802.61002.51602.55302.5530-
Nov 8, 20242.57602.62202.57102.62202.6220-
Nov 7, 20242.44702.65802.44702.65802.6580-
Nov 6, 20242.49202.51502.40102.45202.4520-
Nov 5, 20242.54202.54402.50502.50602.5060-
Nov 4, 20242.54902.54902.51402.52602.5260-
Nov 1, 20242.58802.58802.53902.53902.5390-
Oct 31, 20242.63402.63402.52802.57102.5710-
Oct 30, 20242.69502.69502.63902.63902.6390-
Oct 29, 20242.58702.61602.58702.59202.5920-
Oct 28, 20242.66402.66402.56202.56202.5620-
Oct 25, 20242.68102.68502.66402.66602.6660-
Oct 24, 20242.76902.79302.67702.70502.7050900
Oct 23, 20242.82002.83202.74602.74602.7460-
Oct 22, 20242.81902.84202.79802.83102.8310700
Oct 21, 20242.81902.84202.79802.80702.8070700
Oct 18, 20242.74102.81602.74102.81602.8160-
Oct 17, 20242.67502.72402.66602.69902.6990-
Oct 16, 20242.67002.70102.65902.67602.6760-
Oct 15, 20242.53102.64702.53102.63202.6320100
Oct 14, 20242.57202.58202.56202.56202.5620500
Oct 11, 20242.58102.58902.56202.58902.5890-
Oct 10, 20242.48802.56202.48802.56202.5620-
Oct 9, 20242.49002.49002.44302.47102.4710-
Oct 8, 20242.52602.53002.48202.48402.4840-
Oct 7, 20242.46702.52702.45402.52702.52703,000
Oct 4, 20242.47302.51902.44402.49302.4930-
Oct 3, 20242.47502.48102.45602.47802.4780-
Oct 2, 20242.51102.53702.50502.52302.5230-
Oct 1, 20242.52202.55202.49302.51902.5190-
Sep 30, 20242.44702.48602.42802.48602.4860-
Sep 27, 20242.55202.56602.46002.46002.4600-
Sep 26, 20242.58002.58002.54202.54202.54201,500
Sep 25, 20242.58002.58002.58002.58002.5800-
Sep 24, 20242.56902.58302.56902.58302.5830-
Sep 23, 20242.51602.64402.50602.58102.5810-
Sep 20, 20242.59602.61502.59602.59902.5990-
Sep 19, 20242.63502.63502.57502.57602.5760-
Sep 18, 20242.58702.61902.57802.57802.5780-
Sep 17, 20242.56902.59802.56402.56602.5660-
Sep 16, 20242.52902.59202.50602.57902.57901,000
Sep 13, 20242.48302.49302.48302.48802.4880-
Sep 12, 20242.30302.48602.30302.47502.4750-
Sep 11, 20242.29602.30902.28002.28202.2820-
Sep 10, 20242.23102.26302.22602.26302.2630-
Sep 9, 20242.20102.24202.20102.24202.2420-
Sep 6, 20242.28302.28302.21302.22602.2260-
Sep 5, 20242.20302.25002.20302.25002.2500200
Sep 4, 20242.21902.22402.20102.20902.2090-
Sep 3, 20242.30302.31302.23002.23002.2300-
Sep 2, 20242.30802.31902.29702.29702.2970-
Aug 30, 20242.28902.30702.26102.26102.2610-
Aug 29, 2024 0.0100 Dividend
Aug 29, 20242.32302.32302.23402.29502.2950700
Aug 28, 20242.32302.32302.23402.24202.2320700
Aug 27, 20242.34102.34902.33602.33602.3256-
Aug 26, 20242.34802.37202.32702.34902.3385-
Aug 23, 20242.32602.34302.32602.34302.3325-
Aug 22, 20242.35702.37202.32402.33102.3206-
Aug 21, 20242.39002.39002.34802.38902.3783-
Aug 20, 20242.35802.40502.35802.37502.3644-
Aug 19, 20242.31702.33302.31702.32502.3146-
Aug 16, 20242.23602.30102.21402.30102.2907-
Aug 15, 20242.29902.32702.23102.23402.2240-
Aug 14, 20242.28502.28602.24902.26702.2569-
Aug 13, 20242.25402.32502.25402.32502.3146-
Aug 12, 20242.18502.30102.18502.30102.29072,000
Aug 9, 20242.14602.16602.14602.16602.1563-
Aug 8, 20241.98202.14801.98202.14802.1384-
Aug 7, 20242.12602.15102.01902.01902.0100-
Aug 6, 20242.10602.15502.10602.12202.1125-
Aug 5, 20242.18302.18302.10002.10302.09363,200
Aug 2, 20242.27602.27602.21402.21402.2041-
Aug 1, 20242.23402.26702.21502.24702.2370500
Jul 31, 20242.37402.37502.20602.28502.27483,000
Jul 30, 20242.38702.38702.34802.35302.3425-
Jul 29, 20242.35802.35802.32402.34402.3335-
Jul 26, 20242.35002.35002.35002.35002.3395-
Jul 25, 20242.35302.35402.35302.35402.3435-
Jul 24, 20242.45102.46002.44802.44802.4371-
Jul 23, 20242.43602.46502.42602.43002.4192-
Jul 22, 20242.42002.45202.40802.45202.4411-
Jul 19, 20242.40802.46902.37202.41602.40522,000
Jul 18, 20242.47902.51702.46102.48202.47096,000
Jul 17, 20242.46602.48502.42902.47202.4610-
Jul 16, 20242.42302.51302.42302.47002.45903,000
Jul 15, 20242.46102.48302.42402.42402.4132-
Jul 12, 20242.41202.46502.37602.46302.45202,500
Jul 11, 20242.31702.42102.31002.42102.4102-
Jul 10, 20242.31602.35802.31002.31002.2997-
Jul 9, 20242.31202.31202.29502.29502.2848600
Jul 8, 20242.30102.30102.27602.29302.2828-
Jul 5, 20242.24102.26802.22702.22702.21711,000
Jul 4, 20242.20202.20202.19002.19002.1802-
Jul 3, 20242.14602.14602.14602.17002.1603-
Jul 2, 20242.09802.12702.09802.12702.1175-
Jul 1, 20242.09802.12002.08602.08602.0767-
Jun 28, 20242.11602.14902.11602.14902.1394-
Jun 27, 20242.09902.13102.09902.11502.1056-
Jun 26, 20242.09502.11402.09502.11102.1016-
Jun 25, 20242.12902.12902.11902.11902.1095-
Jun 24, 20242.17402.20902.16202.16202.1524-
Jun 21, 20242.26202.26402.17702.17702.1673-
Jun 20, 20242.16402.19102.15302.19102.1812-
Jun 19, 20242.14102.15102.12602.12602.1165-
Jun 18, 20242.11502.14302.10102.13102.12153,100
Jun 17, 20242.13902.14302.10202.11702.1076-
Jun 14, 20242.11802.17502.11802.16102.1514-
Jun 13, 20242.10702.12902.09102.10602.0966-
Jun 12, 20242.06202.14802.05902.14802.1384-
Jun 11, 20242.02402.07102.02402.07102.0618-
Jun 10, 20242.03802.05602.00902.02702.0180-
Jun 7, 20242.14302.14802.05402.05402.0448-
Jun 6, 20242.08602.14802.07302.14802.1384-
Jun 5, 20242.03202.03202.01802.01802.0090555
Jun 4, 20242.10002.10001.99801.99801.9891-
Jun 3, 20242.07002.10702.07002.10702.0976-
May 31, 20242.10902.11402.10802.11402.1046-
May 30, 20242.02802.08602.02802.08602.0767-
May 29, 20242.14702.14702.07902.07902.0697-
May 28, 20242.12302.15102.12302.15102.1414-
May 27, 20242.13102.13302.13102.13302.1235-
May 24, 20242.02102.08402.01802.06502.0558-
May 23, 20242.04802.06602.00202.01302.0040-
May 22, 20242.17102.17102.12602.12602.1165-
May 21, 20242.14602.18502.14602.18502.1753-
May 20, 20242.23402.25202.20102.20102.19122,900
May 17, 20242.13202.17502.13202.17402.1643-
May 16, 20242.15302.15302.10002.14102.1315-
May 15, 20242.11502.14202.08402.14102.1315-
May 14, 20242.04902.09202.03902.09202.0827-
May 13, 20242.12402.12402.02002.02002.0110-
May 10, 20242.20102.21202.18502.18502.17533,000
May 9, 20242.07602.09302.06402.07502.06572,500
May 8, 20242.03302.04102.01402.04102.0319-
May 7, 20242.04102.04102.03202.03202.0229-
May 6, 20241.98702.05201.98702.05202.0428-
May 3, 20242.02602.02601.97001.97101.9622-
May 2, 20242.13202.13202.02402.05302.0438500
Apr 30, 20242.16202.16202.00602.00601.9971-
Apr 29, 20242.15202.24102.14402.14702.1374700
Apr 26, 20242.11402.15502.11402.15402.1444-
Apr 25, 20242.03602.11002.03602.07102.06182,550
Apr 24, 20242.06502.07302.04202.05402.0448-
Apr 23, 20242.00202.09101.98152.06002.0508-
Apr 22, 20242.10602.15702.02702.02702.01803,000
Apr 19, 20242.19402.20902.13602.13602.1265-
Apr 18, 20242.19102.20302.17602.17602.1663-
Apr 17, 20242.20602.23002.16802.17602.1663-
Apr 16, 20242.18002.23202.15802.23202.2220-
Apr 15, 20242.25402.25402.16702.17702.1673-
Apr 12, 20242.26002.32702.26002.26302.25299,000
Apr 11, 20242.15502.21302.13602.21302.2031-
Apr 10, 20242.23202.23802.12202.12202.1125-
Apr 9, 20242.19702.26202.14502.22302.2131-
Apr 8, 20242.17302.18702.14202.17002.1603-
Apr 5, 20241.97102.01301.96602.01302.00403,000
Apr 4, 20242.05802.05802.04702.04702.0379-
Apr 3, 20242.04702.04702.02302.03102.0219-
Apr 2, 20242.08102.09602.08102.08402.074760
Mar 28, 20242.02802.06502.02802.03102.0219-
Mar 27, 20241.94752.00601.94752.00601.99713,200
Mar 26, 20241.92201.95051.89901.95051.9418-
Mar 25, 20241.87251.90551.87251.89751.8890-
Mar 22, 20241.88401.88651.86951.88001.8716-
Mar 21, 20241.96201.96501.87401.87401.8656-
Mar 20, 20241.79751.83751.79501.82351.8154-
Mar 19, 20241.80101.82751.79301.81401.8059-
Mar 18, 20241.83551.84601.79201.81201.8039-
Mar 15, 20241.84951.86651.83851.86651.8582-
Mar 14, 20241.81751.84451.81751.84451.8363-
Mar 13, 20241.81201.84251.80751.83451.8263-
Mar 12, 20241.82551.83651.82201.82201.8139-
Mar 11, 20241.84051.84601.83551.83551.8273-
Mar 8, 20241.80751.83451.79501.83401.8258-
Mar 7, 20241.77201.80401.77201.80301.7950-
Mar 6, 2024 0.0100 Dividend
Mar 6, 20241.76201.77501.74751.74751.7397-
Mar 5, 20241.72451.78151.72451.76751.74972,000
Mar 4, 20241.63251.70101.63251.68251.6655-
Mar 1, 20241.51151.52751.50651.50651.4913-
Feb 29, 20241.40751.51551.40051.47901.4641330
Feb 28, 20241.47801.47801.43001.43001.41569,362
Feb 27, 20241.56751.56751.53651.53651.5210-
Feb 26, 20241.64401.64801.64151.64151.6249-
Feb 23, 20241.75251.76801.69551.69551.6784-
Feb 22, 20241.88701.88751.79901.79901.7808-
Feb 21, 20241.88751.88751.88301.88301.8640-
Feb 20, 20241.87401.88601.86951.86951.8506-
Feb 19, 20241.90201.90301.90201.90301.8838-
Feb 16, 20241.84051.87501.84051.87501.8561-
Feb 15, 20241.79901.84801.79901.84301.8244-
Feb 14, 20241.77151.78701.77151.78701.7690-
Feb 13, 20241.82551.83351.82551.83351.8150-
Feb 12, 20241.79051.82751.78851.82701.8086-
Feb 9, 20241.83501.83551.76751.77451.7566-
Feb 8, 20241.82101.83151.79701.83151.8130-
Feb 7, 20241.80951.80951.80601.80951.7912-
Feb 6, 20241.81301.82301.80101.80451.7863-
Feb 5, 20241.86751.86751.80801.81451.7962-
Feb 2, 20241.92201.92201.83301.83301.8145750
Feb 1, 20241.84301.84301.82201.84201.8234-
Jan 31, 20241.84651.84951.84651.84951.8308-

Related Tickers

AE9.SG Agnico Eagle Mines Ltd
89.60
-0.91%
 
TROY.CN Troy Minerals Inc.
0.1400
-3.45%
 
SSRM.TO SSR Mining Inc.
11.64
-1.44%
 
SSRM SSR Mining Inc.
8.03
-1.59%