New Zealand markets open in 7 hours 15 minutes

Orezone Gold Corp (OEX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4470+0.0110 (+2.52%)
As of 12:08PM CEST. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20240.44650.44700.44650.44700.4470-
10 Sept 20240.42850.43600.42850.43600.4360-
09 Sept 20240.43400.44000.43000.44000.440061,350
06 Sept 20240.44750.45950.43050.43050.4305-
05 Sept 20240.44900.46000.44650.45250.4525-
04 Sept 20240.44850.45450.44150.45450.4545-
03 Sept 20240.48200.49050.44800.44800.448037,000
02 Sept 20240.49050.49050.48500.48500.4850-
30 Aug 20240.46250.47150.45600.47150.4715-
29 Aug 20240.45500.47550.45050.45500.4550-
28 Aug 20240.45450.46650.45050.45100.4510-
27 Aug 20240.45850.49050.45400.45800.4580100
26 Aug 20240.45050.46450.45050.45700.4570-
23 Aug 20240.45050.46250.45050.45600.4560-
22 Aug 20240.47650.47700.45300.45300.45301,000
21 Aug 20240.47600.47600.47000.47350.4735-
20 Aug 20240.48400.49200.47400.47400.4740-
19 Aug 20240.49700.49700.48250.48900.4890-
16 Aug 20240.43200.46350.43150.46350.4635-
15 Aug 20240.43150.44400.43150.44400.4440800
14 Aug 20240.41900.43600.41900.43600.4360-
13 Aug 20240.44000.44500.42550.42550.4255-
12 Aug 20240.42150.44000.42100.44000.4400-
09 Aug 20240.42800.42800.42550.42550.4255-
08 Aug 20240.41400.46050.41400.46050.460510,864
07 Aug 20240.42950.43250.40600.41450.414557,300
06 Aug 20240.44700.45650.43050.43050.4305-
05 Aug 20240.46200.46250.43600.43600.4360-
02 Aug 20240.50200.50200.48600.50000.5000-
01 Aug 20240.49600.49750.48750.49450.4945-
31 Jul 20240.49400.49800.49050.49250.4925-
30 Jul 20240.48200.48700.48000.48000.48003,000
29 Jul 20240.48050.48650.48000.48650.4865-
26 Jul 20240.49400.49400.48350.48350.4835-
25 Jul 20240.49500.49500.48750.48750.4875-
24 Jul 20240.50900.50900.50000.50000.50004,700
23 Jul 20240.51400.51600.50100.50800.5080-
22 Jul 20240.48250.49400.47900.49400.4940-
19 Jul 20240.46350.47400.46350.47100.4710-
18 Jul 20240.48250.48800.47450.47450.4745-
17 Jul 20240.51000.51000.48450.48500.4850-
16 Jul 20240.52100.52900.50500.52200.5220-
15 Jul 20240.53200.53200.50300.50700.5070-
12 Jul 20240.45050.46900.45050.46350.4635-
11 Jul 20240.45050.45050.43800.45050.4505-
10 Jul 20240.42850.45050.42850.45050.4505-
09 Jul 20240.42100.45500.42100.43350.43356,350
08 Jul 20240.43500.44250.42750.42750.4275-
05 Jul 20240.42250.43400.42200.43400.4340-
04 Jul 20240.41600.42400.41600.42400.4240-
03 Jul 20240.43000.43050.42750.43050.43052,000
02 Jul 20240.42750.43500.42750.43450.4345-
01 Jul 20240.42950.42950.42850.42850.4285-
28 Jun 20240.45000.45000.45000.45000.4500-
27 Jun 20240.45000.45000.45000.45000.4500-
26 Jun 20240.45000.45000.45000.45000.4500-
25 Jun 20240.45000.45000.45000.45000.4500-
24 Jun 20240.45000.45000.45000.45000.4500-
21 Jun 20240.45000.45000.45000.45000.4500-
20 Jun 20240.44250.44250.44250.44250.4425-
19 Jun 20240.44950.45850.44950.45450.4545750
18 Jun 20240.44950.47450.44900.45600.4560-
17 Jun 20240.45050.45450.45000.45450.4545-
14 Jun 20240.44050.46200.44050.46200.4620-
13 Jun 20240.45250.45250.44050.44050.4405-
12 Jun 20240.44800.46400.44800.46400.4640-
11 Jun 20240.46700.46750.45300.45300.4530-
10 Jun 20240.44750.46600.44700.45950.4595-
07 Jun 20240.47150.47500.46600.46600.4660-
06 Jun 20240.45150.48300.44050.48300.4830-
05 Jun 20240.45150.45150.44900.44900.4490-
04 Jun 20240.47150.48750.46350.48750.487510,132
03 Jun 20240.47400.48200.47400.47900.4790-
31 May 20240.46800.50600.46800.47750.47759,450
30 May 20240.46700.47200.46650.47200.4720-
29 May 20240.48000.48500.47150.47200.47201,000
28 May 20240.49400.49400.48150.48200.4820-
27 May 20240.48700.52900.48700.49950.49954,352
24 May 20240.48400.49200.47500.49200.4920-
23 May 20240.48750.48750.47650.48350.4835-
22 May 20240.51800.53100.50200.50200.5020-
21 May 20240.51100.52600.51100.51200.5120-
20 May 20240.51100.51100.51100.51100.5110-
17 May 20240.48800.53500.48800.51300.5130100
16 May 20240.48600.48950.48550.48950.4895-
15 May 20240.52200.52300.48300.48300.4830-
14 May 20240.56000.56900.52500.53400.53407,375
13 May 20240.53700.56900.53700.54900.54908,500
10 May 20240.53000.54100.53000.54100.5410-
09 May 20240.53700.54100.53200.54100.5410-
08 May 20240.54700.54700.53500.53500.5350-
07 May 20240.54800.55400.54800.55400.5540-
06 May 20240.54400.55200.54400.55200.5520-
03 May 20240.56400.56400.55400.55400.5540-
02 May 20240.54900.56000.54900.56000.5600-
30 Apr 20240.54000.54400.53600.54400.5440-
29 Apr 20240.55800.55800.53900.53900.5390-
26 Apr 20240.55800.55800.54600.54600.5460-
25 Apr 20240.53100.54400.53100.54400.5440-
24 Apr 20240.53800.53800.52500.53100.5310-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...