Oriole Resources (ORR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oriole Resources

Date Open High Low Close* Volume
30/06/2026 0.37p 0.38p 0.36p 0.37p 9310696
29/06/2026 0.37p 0.38p 0.35p 0.37p 7690477
26/06/2026 0.37p 0.38p 0.35p 0.37p 9755921
25/06/2026 0.37p 0.38p 0.36p 0.37p 6456548
24/06/2026 0.37p 0.38p 0.35p 0.37p 6527551
23/06/2026 0.37p 0.38p 0.35p 0.35p 10754302
22/06/2026 0.37p 0.38p 0.35p 0.37p 10360212
19/06/2026 0.36p 0.37p 0.35p 0.36p 3654807
18/06/2026 0.36p 0.37p 0.35p 0.36p 7611040
17/06/2026 0.37p 0.38p 0.35p 0.36p 11573050
16/06/2026 0.35p 0.37p 0.34p 0.34p 10969529
15/06/2026 0.34p 0.36p 0.33p 0.35p 31800000
12/06/2026 0.34p 0.35p 0.32p 0.34p 30628320
11/06/2026 0.34p 0.35p 0.32p 0.34p 5071940
10/06/2026 0.34p 0.35p 0.32p 0.34p 29600924
09/06/2026 0.34p 0.35p 0.33p 0.34p 8780545
08/06/2026 0.36p 0.36p 0.33p 0.34p 29521304
05/06/2026 0.37p 0.37p 0.35p 0.30p 17475736
04/06/2026 0.37p 0.38p 0.35p 0.37p 10294363
03/06/2026 0.37p 0.40p 0.35p 0.37p 77236568
02/06/2026 0.34p 0.38p 0.33p 0.37p 112243854
01/06/2026 0.34p 0.35p 0.33p 0.34p 42420108
29/05/2026 0.30p 0.35p 0.29p 0.34p 107003808
28/05/2026 0.29p 0.31p 0.28p 0.30p 4172763
27/05/2026 0.30p 0.30p 0.28p 0.29p 17671056
26/05/2026 0.30p 0.31p 0.29p 0.29p 6295765
22/05/2026 0.31p 0.32p 0.29p 0.30p 11024654
21/05/2026 0.32p 0.32p 0.30p 0.31p 18354244
20/05/2026 0.34p 0.36p 0.31p 0.32p 30587628
19/05/2026 0.32p 0.33p 0.31p 0.32p 5951999
18/05/2026 0.32p 0.33p 0.31p 0.32p 9565245
15/05/2026 0.33p 0.34p 0.31p 0.32p 16811541
14/05/2026 0.33p 0.34p 0.31p 0.33p 6733514
13/05/2026 0.33p 0.34p 0.31p 0.33p 19052600
12/05/2026 0.33p 0.34p 0.31p 0.33p 3917297
11/05/2026 0.32p 0.34p 0.31p 0.33p 28921352
08/05/2026 0.33p 0.34p 0.31p 0.32p 7723346
07/05/2026 0.33p 0.34p 0.32p 0.33p 7133914
06/05/2026 0.33p 0.34p 0.32p 0.33p 10643202
05/05/2026 0.33p 0.34p 0.32p 0.33p 4429318
01/05/2026 0.34p 0.35p 0.32p 0.33p 4259025
30/04/2026 0.34p 0.35p 0.33p 0.34p 7262314
29/04/2026 0.34p 0.35p 0.33p 0.34p 7500045
28/04/2026 0.34p 0.35p 0.33p 0.34p 12522158
27/04/2026 0.34p 0.35p 0.33p 0.34p 14287725
24/04/2026 0.35p 0.36p 0.33p 0.34p 54848608
23/04/2026 0.34p 0.36p 0.33p 0.35p 7390824
22/04/2026 0.35p 0.36p 0.33p 0.34p 7894208
21/04/2026 0.35p 0.37p 0.34p 0.34p 45931789
20/04/2026 0.34p 0.36p 0.33p 0.35p 18461424
17/04/2026 0.35p 0.36p 0.33p 0.34p 17386796
16/04/2026 0.33p 0.36p 0.32p 0.35p 76032381
15/04/2026 0.33p 0.34p 0.32p 0.33p 24095632
14/04/2026 0.32p 0.35p 0.31p 0.33p 65870744
13/04/2026 0.31p 0.34p 0.30p 0.32p 119353352
10/04/2026 0.29p 0.30p 0.28p 0.29p 26960694
09/04/2026 0.29p 0.30p 0.27p 0.29p 4469286
08/04/2026 0.29p 0.30p 0.27p 0.29p 13063573
07/04/2026 0.28p 0.29p 0.27p 0.28p 60841164
02/04/2026 0.29p 0.30p 0.27p 0.28p 14425733
01/04/2026 0.29p 0.30p 0.28p 0.29p 5599086
31/03/2026 0.29p 0.30p 0.28p 0.29p 15255254
30/03/2026 0.29p 0.29p 0.27p 0.28p 2718277
27/03/2026 0.29p 0.30p 0.27p 0.29p 13329791
26/03/2026 0.29p 0.30p 0.28p 0.29p 5941991
25/03/2026 0.29p 0.30p 0.29p 0.29p 1432408
24/03/2026 0.29p 0.30p 0.28p 0.29p 15293409
23/03/2026 0.29p 0.30p 0.26p 0.29p 19602260
20/03/2026 0.29p 0.30p 0.28p 0.29p 38378220
19/03/2026 0.31p 0.32p 0.28p 0.30p 14822571
18/03/2026 0.31p 0.32p 0.30p 0.31p 15180772
17/03/2026 0.32p 0.32p 0.30p 0.31p 16757202
16/03/2026 0.33p 0.34p 0.30p 0.32p 45578184
13/03/2026 0.32p 0.33p 0.30p 0.32p 5133985
12/03/2026 0.31p 0.33p 0.30p 0.32p 2962495
11/03/2026 0.31p 0.32p 0.30p 0.32p 12417105
10/03/2026 0.32p 0.33p 0.30p 0.30p 5629402
09/03/2026 0.33p 0.35p 0.31p 0.32p 4785228
06/03/2026 0.32p 0.35p 0.31p 0.31p 14912999
05/03/2026 0.33p 0.33p 0.32p 0.32p 2520276
04/03/2026 0.33p 0.34p 0.32p 0.33p 7960873
03/03/2026 0.34p 0.35p 0.32p 0.33p 25436186
02/03/2026 0.32p 0.35p 0.31p 0.34p 31076280
27/02/2026 0.32p 0.33p 0.31p 0.32p 17132756
26/02/2026 0.33p 0.34p 0.31p 0.32p 38303076
25/02/2026 0.32p 0.32p 0.31p 0.32p 22456410
24/02/2026 0.32p 0.33p 0.31p 0.32p 24857144
23/02/2026 0.33p 0.34p 0.31p 0.32p 123983848
20/02/2026 0.33p 0.34p 0.31p 0.33p 15485093
19/02/2026 0.33p 0.34p 0.31p 0.33p 6405201
18/02/2026 0.33p 0.34p 0.31p 0.33p 10713763
17/02/2026 0.33p 0.34p 0.32p 0.33p 21867296
16/02/2026 0.33p 0.34p 0.32p 0.33p 28587052
13/02/2026 0.34p 0.35p 0.32p 0.33p 36075820
12/02/2026 0.36p 0.38p 0.33p 0.34p 81461152
11/02/2026 0.35p 0.38p 0.34p 0.35p 23751868
10/02/2026 0.36p 0.37p 0.34p 0.35p 16459157
09/02/2026 0.35p 0.38p 0.34p 0.36p 22652222
06/02/2026 0.34p 0.36p 0.33p 0.35p 26829100
05/02/2026 0.36p 0.36p 0.33p 0.34p 33047076
04/02/2026 0.36p 0.39p 0.35p 0.36p 27386668
03/02/2026 0.35p 0.37p 0.34p 0.36p 55315412
02/02/2026 0.36p 0.37p 0.33p 0.35p 16189236
30/01/2026 0.37p 0.38p 0.34p 0.36p 38717080
29/01/2026 0.37p 0.39p 0.36p 0.38p 69956544
28/01/2026 0.34p 0.39p 0.33p 0.37p 63545080
27/01/2026 0.36p 0.36p 0.33p 0.34p 29424922
26/01/2026 0.38p 0.39p 0.34p 0.35p 105052072
23/01/2026 0.34p 0.38p 0.34p 0.35p 51169900
22/01/2026 0.34p 0.35p 0.33p 0.34p 13810926
21/01/2026 0.35p 0.36p 0.32p 0.34p 19994176
20/01/2026 0.35p 0.37p 0.33p 0.35p 70993552
19/01/2026 0.32p 0.35p 0.32p 0.35p 53996320
16/01/2026 0.31p 0.33p 0.30p 0.32p 38040896
15/01/2026 0.31p 0.32p 0.30p 0.31p 14826873
14/01/2026 0.31p 0.32p 0.30p 0.31p 38736652
13/01/2026 0.32p 0.33p 0.29p 0.31p 34257828
12/01/2026 0.33p 0.34p 0.31p 0.32p 11478306
09/01/2026 0.32p 0.34p 0.31p 0.33p 24407680
08/01/2026 0.32p 0.33p 0.31p 0.33p 12284303
07/01/2026 0.35p 0.37p 0.29p 0.33p 129477248
06/01/2026 0.32p 0.34p 0.30p 0.33p 70382208
05/01/2026 0.29p 0.33p 0.29p 0.32p 47615752
02/01/2026 0.30p 0.30p 0.28p 0.29p 18324736
01/01/2026 0.29p 0.31p 0.28p 0.30p 18200649
31/12/2025 0.29p 0.31p 0.28p 0.30p 18200648
30/12/2025 0.28p 0.30p 0.27p 0.28p 32770890
29/12/2025 0.28p 0.29p 0.26p 0.28p 22318816
26/12/2025 0.28p 0.29p 0.26p 0.28p 8342954
25/12/2025 0.28p 0.29p 0.26p 0.28p 8342954
24/12/2025 0.28p 0.29p 0.26p 0.28p 8342954
23/12/2025 0.28p 0.29p 0.26p 0.27p 12399496
22/12/2025 0.29p 0.30p 0.26p 0.28p 21533474
19/12/2025 0.29p 0.30p 0.28p 0.29p 8751233
18/12/2025 0.27p 0.30p 0.26p 0.29p 26957296
17/12/2025 0.28p 0.29p 0.26p 0.27p 18019324
16/12/2025 0.32p 0.33p 0.26p 0.28p 144228464
15/12/2025 0.30p 0.35p 0.29p 0.32p 100990088
12/12/2025 0.28p 0.32p 0.26p 0.30p 51143388
11/12/2025 0.28p 0.29p 0.26p 0.28p 51068024
10/12/2025 0.28p 0.29p 0.26p 0.28p 57438475
09/12/2025 0.28p 0.29p 0.26p 0.28p 87824147
08/12/2025 0.28p 0.29p 0.26p 0.28p 16528391
05/12/2025 0.26p 0.29p 0.26p 0.28p 31720744
04/12/2025 0.29p 0.30p 0.26p 0.27p 58611184
03/12/2025 0.26p 0.30p 0.26p 0.29p 139419008
02/12/2025 0.25p 0.27p 0.24p 0.26p 116937328
01/12/2025 0.25p 0.26p 0.24p 0.25p 92978760
28/11/2025 0.23p 0.25p 0.22p 0.25p 65086899
27/11/2025 0.23p 0.23p 0.22p 0.23p 27516280
26/11/2025 0.23p 0.23p 0.22p 0.23p 15999103
25/11/2025 0.24p 0.24p 0.22p 0.23p 13304881
24/11/2025 0.25p 0.25p 0.23p 0.24p 45705080
21/11/2025 0.25p 0.25p 0.24p 0.25p 8878849
20/11/2025 0.25p 0.25p 0.24p 0.24p 15943869
19/11/2025 0.24p 0.24p 0.23p 0.24p 3182227
18/11/2025 0.24p 0.24p 0.23p 0.24p 14092479
17/11/2025 0.24p 0.24p 0.23p 0.24p 9995867
14/11/2025 0.25p 0.25p 0.23p 0.24p 46036592
13/11/2025 0.25p 0.25p 0.24p 0.25p 6385520
12/11/2025 0.26p 0.26p 0.25p 0.25p 12401310
11/11/2025 0.27p 0.27p 0.25p 0.26p 36682772
10/11/2025 0.27p 0.27p 0.26p 0.27p 30408084
07/11/2025 0.27p 0.27p 0.27p 0.27p 5774602
06/11/2025 0.27p 0.27p 0.26p 0.27p 5039622
05/11/2025 0.29p 0.30p 0.26p 0.27p 92195088
04/11/2025 0.27p 0.27p 0.25p 0.26p 39297244
03/11/2025 0.27p 0.28p 0.26p 0.27p 22043908
31/10/2025 0.29p 0.29p 0.27p 0.27p 28518068
30/10/2025 0.29p 0.29p 0.28p 0.29p 22011514
29/10/2025 0.29p 0.30p 0.28p 0.30p 41870464
28/10/2025 0.30p 0.30p 0.27p 0.28p 30378104
27/10/2025 0.34p 0.34p 0.29p 0.30p 59127680
24/10/2025 0.34p 0.34p 0.33p 0.34p 14200419
23/10/2025 0.33p 0.34p 0.33p 0.34p 36158944
22/10/2025 0.35p 0.35p 0.33p 0.33p 103779656
21/10/2025 0.38p 0.46p 0.34p 0.34p 499741824
20/10/2025 0.29p 0.33p 0.28p 0.32p 44597088
17/10/2025 0.33p 0.34p 0.28p 0.29p 66356996
16/10/2025 0.34p 0.37p 0.32p 0.33p 90859152
15/10/2025 0.29p 0.35p 0.26p 0.34p 56901976
14/10/2025 0.30p 0.30p 0.28p 0.29p 10014583
13/10/2025 0.31p 0.31p 0.28p 0.29p 25816308
10/10/2025 0.31p 0.32p 0.30p 0.31p 16502787
09/10/2025 0.30p 0.32p 0.29p 0.31p 34151548
08/10/2025 0.30p 0.31p 0.29p 0.30p 16674854
07/10/2025 0.30p 0.31p 0.30p 0.30p 9007407
06/10/2025 0.30p 0.31p 0.30p 0.30p 7563222
03/10/2025 0.30p 0.31p 0.29p 0.30p 42939240
02/10/2025 0.32p 0.32p 0.28p 0.30p 83706288
01/10/2025 0.32p 0.32p 0.31p 0.32p 28609146
30/09/2025 0.33p 0.33p 0.31p 0.32p 30955936
29/09/2025 0.33p 0.33p 0.32p 0.33p 31825996
26/09/2025 0.32p 0.34p 0.31p 0.33p 20590812
25/09/2025 0.33p 0.34p 0.31p 0.32p 44168748
24/09/2025 0.35p 0.35p 0.30p 0.34p 71355856
23/09/2025 0.37p 0.40p 0.33p 0.35p 96265344
22/09/2025 0.41p 0.46p 0.37p 0.38p 124536016
19/09/2025 0.45p 0.45p 0.38p 0.40p 22813840
18/09/2025 0.37p 0.45p 0.37p 0.37p 30001422

*Close Price adjusted for both dividends and splits