Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/02/2025 0.21p 0.23p 0.20p 0.21p 9036928
26/02/2025 0.21p 0.23p 0.21p 0.21p 6598138
25/02/2025 0.21p 0.22p 0.21p 0.22p 8469436
24/02/2025 0.22p 0.23p 0.21p 0.22p 7671790
21/02/2025 0.22p 0.23p 0.21p 0.22p 14302798
20/02/2025 0.22p 0.23p 0.22p 0.22p 4572903
19/02/2025 0.22p 0.23p 0.22p 0.22p 14441546
18/02/2025 0.22p 0.24p 0.22p 0.22p 9283635
17/02/2025 0.22p 0.24p 0.22p 0.23p 6799302
14/02/2025 0.22p 0.26p 0.22p 0.24p 6261613
13/02/2025 0.22p 0.26p 0.22p 0.22p 20135124
12/02/2025 0.23p 0.26p 0.22p 0.23p 13417998
11/02/2025 0.24p 0.26p 0.23p 0.25p 18938184
10/02/2025 0.21p 0.24p 0.19p 0.23p 73165384
07/02/2025 0.23p 0.25p 0.19p 0.21p 88299768
06/02/2025 0.24p 0.28p 0.22p 0.24p 15473663
05/02/2025 0.25p 0.26p 0.23p 0.23p 17294080
04/02/2025 0.25p 0.26p 0.23p 0.24p 6078046
03/02/2025 0.25p 0.28p 0.19p 0.24p 155942288
31/01/2025 0.26p 0.28p 0.24p 0.26p 3500446
30/01/2025 0.26p 0.28p 0.24p 0.26p 17844400
29/01/2025 0.25p 0.28p 0.24p 0.25p 31240732
28/01/2025 0.24p 0.25p 0.24p 0.25p 5741273
27/01/2025 0.24p 0.25p 0.23p 0.24p 31874380
24/01/2025 0.23p 0.25p 0.24p 0.24p 1998025
23/01/2025 0.23p 0.25p 0.23p 0.24p 13851079
22/01/2025 0.23p 0.25p 0.23p 0.23p 3199403
21/01/2025 0.22p 0.24p 0.22p 0.23p 6188492
20/01/2025 0.23p 0.24p 0.22p 0.23p 14826543
17/01/2025 0.24p 0.25p 0.22p 0.23p 27664032
16/01/2025 0.24p 0.27p 0.24p 0.24p 20419176
15/01/2025 0.24p 0.27p 0.25p 0.25p 4190942
14/01/2025 0.24p 0.27p 0.23p 0.26p 47946436
13/01/2025 0.25p 0.28p 0.23p 0.24p 26216564
10/01/2025 0.25p 0.28p 0.25p 0.25p 11540450
09/01/2025 0.26p 0.28p 0.25p 0.26p 12152745
08/01/2025 0.26p 0.28p 0.26p 0.27p 14848253
07/01/2025 0.28p 0.28p 0.26p 0.26p 13316256
06/01/2025 0.26p 0.28p 0.26p 0.26p 18665524
03/01/2025 0.26p 0.28p 0.25p 0.27p 20623922
02/01/2025 0.25p 0.28p 0.25p 0.26p 9156773
31/12/2024 0.26p 0.28p 0.25p 0.27p 9706467
30/12/2024 0.26p 0.28p 0.24p 0.27p 25751460
27/12/2024 0.27p 0.28p 0.25p 0.26p 5698815
24/12/2024 0.26p 0.28p 0.26p 0.27p 2556416
23/12/2024 0.26p 0.29p 0.26p 0.27p 14245033
20/12/2024 0.26p 0.27p 0.25p 0.27p 19221460
19/12/2024 0.26p 0.30p 0.26p 0.26p 10424571
18/12/2024 0.28p 0.30p 0.26p 0.27p 25431652
17/12/2024 0.27p 0.28p 0.27p 0.28p 12077706
16/12/2024 0.28p 0.29p 0.27p 0.28p 6113166
13/12/2024 0.24p 0.28p 0.24p 0.27p 36922908
12/12/2024 0.28p 0.28p 0.25p 0.26p 17184368
11/12/2024 0.28p 0.29p 0.27p 0.27p 13879469
10/12/2024 0.29p 0.29p 0.28p 0.28p 11374248
09/12/2024 0.28p 0.29p 0.28p 0.28p 11002471
06/12/2024 0.28p 0.29p 0.28p 0.28p 6978421
05/12/2024 0.28p 0.29p 0.28p 0.28p 12313088
04/12/2024 0.28p 0.29p 0.28p 0.28p 3235858
03/12/2024 0.28p 0.29p 0.27p 0.28p 13524056
02/12/2024 0.28p 0.30p 0.28p 0.28p 19564340
29/11/2024 0.28p 0.29p 0.28p 0.29p 18080092
28/11/2024 0.30p 0.31p 0.28p 0.28p 10346130
27/11/2024 0.30p 0.31p 0.29p 0.30p 7754890
26/11/2024 0.31p 0.31p 0.29p 0.29p 27979084
25/11/2024 0.31p 0.31p 0.30p 0.31p 6494304
22/11/2024 0.31p 0.32p 0.30p 0.30p 10182739
21/11/2024 0.32p 0.34p 0.30p 0.31p 12118887
20/11/2024 0.32p 0.34p 0.32p 0.32p 7860810
19/11/2024 0.32p 0.32p 0.31p 0.32p 6761718
18/11/2024 0.32p 0.34p 0.32p 0.32p 20375694
15/11/2024 0.31p 0.34p 0.31p 0.33p 23320954
14/11/2024 0.30p 0.34p 0.31p 0.33p 6286289
13/11/2024 0.30p 0.34p 0.29p 0.32p 27529400
12/11/2024 0.31p 0.34p 0.29p 0.29p 26612252
11/11/2024 0.30p 0.33p 0.31p 0.32p 12851127
08/11/2024 0.30p 0.33p 0.31p 0.32p 5758257
07/11/2024 0.30p 0.33p 0.30p 0.32p 28329644
06/11/2024 0.30p 0.32p 0.30p 0.30p 4409240
05/11/2024 0.32p 0.33p 0.29p 0.31p 22333964
04/11/2024 0.32p 0.34p 0.31p 0.32p 5608185
01/11/2024 0.31p 0.34p 0.31p 0.32p 15200525
31/10/2024 0.32p 0.34p 0.31p 0.32p 12574150
30/10/2024 0.36p 0.36p 0.31p 0.32p 11358407
29/10/2024 0.32p 0.34p 0.31p 0.32p 13790997
28/10/2024 0.33p 0.36p 0.32p 0.34p 7414771
25/10/2024 0.34p 0.36p 0.33p 0.33p 13139952
24/10/2024 0.35p 0.36p 0.34p 0.34p 7631852
23/10/2024 0.35p 0.36p 0.33p 0.35p 7877665
22/10/2024 0.33p 0.37p 0.33p 0.34p 12919360
21/10/2024 0.34p 0.34p 0.31p 0.33p 20158954
18/10/2024 0.34p 0.36p 0.34p 0.35p 9223240
17/10/2024 0.34p 0.40p 0.34p 0.34p 12884236
16/10/2024 0.40p 0.40p 0.34p 0.35p 8884662
15/10/2024 0.35p 0.40p 0.34p 0.35p 13481781
14/10/2024 0.36p 0.40p 0.35p 0.35p 20374452
11/10/2024 0.37p 0.40p 0.35p 0.37p 13245909
10/10/2024 0.35p 0.40p 0.35p 0.38p 6196409
09/10/2024 0.35p 0.40p 0.33p 0.37p 24134676
08/10/2024 0.33p 0.36p 0.33p 0.35p 6044582
07/10/2024 0.35p 0.35p 0.32p 0.34p 14173299
04/10/2024 0.34p 0.35p 0.32p 0.34p 17532724
03/10/2024 0.32p 0.34p 0.31p 0.32p 30361364
02/10/2024 0.30p 0.34p 0.30p 0.33p 28705976
01/10/2024 0.33p 0.32p 0.30p 0.31p 12715889
30/09/2024 0.33p 0.36p 0.29p 0.31p 51566148
27/09/2024 0.32p 0.35p 0.32p 0.33p 13846171
26/09/2024 0.32p 0.34p 0.32p 0.34p 23549434
25/09/2024 0.32p 0.36p 0.31p 0.32p 12014121
24/09/2024 0.38p 0.38p 0.32p 0.33p 17524316
23/09/2024 0.36p 0.38p 0.34p 0.36p 6244269
20/09/2024 0.36p 0.36p 0.33p 0.35p 7357665
19/09/2024 0.34p 0.35p 0.30p 0.33p 15956364
18/09/2024 0.35p 0.35p 0.34p 0.34p 3430375
17/09/2024 0.35p 0.36p 0.33p 0.35p 11813753
16/09/2024 0.35p 0.36p 0.33p 0.35p 13427006
13/09/2024 0.33p 0.36p 0.33p 0.34p 6864687
12/09/2024 0.38p 0.38p 0.32p 0.34p 19357752
11/09/2024 0.31p 0.37p 0.31p 0.36p 48959648
10/09/2024 0.31p 0.33p 0.31p 0.32p 9429363
09/09/2024 0.32p 0.35p 0.30p 0.31p 12944948
06/09/2024 0.32p 0.35p 0.30p 0.31p 11732062
05/09/2024 0.33p 0.35p 0.30p 0.33p 17300268
04/09/2024 0.31p 0.33p 0.29p 0.31p 17737162
03/09/2024 0.30p 0.31p 0.29p 0.30p 27784200
02/09/2024 0.29p 0.30p 0.28p 0.30p 23730110
30/08/2024 0.27p 0.30p 0.27p 0.29p 11856744
29/08/2024 0.27p 0.28p 0.26p 0.27p 19197172
28/08/2024 0.27p 0.28p 0.27p 0.28p 18126704
27/08/2024 0.30p 0.30p 0.27p 0.29p 9885811
23/08/2024 0.27p 0.28p 0.27p 0.27p 6328135
22/08/2024 0.28p 0.28p 0.27p 0.28p 8628104
21/08/2024 0.27p 0.28p 0.27p 0.27p 5505056
20/08/2024 0.27p 0.30p 0.27p 0.28p 2889131
19/08/2024 0.26p 0.30p 0.26p 0.27p 16189804
16/08/2024 0.27p 0.28p 0.26p 0.28p 14848474
15/08/2024 0.27p 0.30p 0.26p 0.27p 3657105
14/08/2024 0.27p 0.30p 0.27p 0.27p 10482073
13/08/2024 0.27p 0.30p 0.27p 0.28p 16398550
12/08/2024 0.26p 0.29p 0.25p 0.26p 13681029
09/08/2024 0.27p 0.28p 0.25p 0.27p 45033920
08/08/2024 0.29p 0.29p 0.27p 0.28p 10304233
07/08/2024 0.30p 0.34p 0.28p 0.29p 9876602
06/08/2024 0.00p 0.31p 0.26p 0.29p 13556692
05/08/2024 0.29p 0.30p 0.25p 0.28p 20947412
02/08/2024 0.30p 0.33p 0.29p 0.29p 16846420
01/08/2024 0.32p 0.32p 0.29p 0.31p 12806539
31/07/2024 0.30p 0.32p 0.30p 0.31p 16510872
30/07/2024 0.30p 0.32p 0.29p 0.31p 34882224
29/07/2024 0.31p 0.34p 0.30p 0.31p 18765984
26/07/2024 0.30p 0.40p 0.30p 0.32p 8432426
25/07/2024 0.30p 0.34p 0.29p 0.32p 8763239
24/07/2024 0.30p 0.32p 0.30p 0.31p 7164542
23/07/2024 0.31p 0.36p 0.30p 0.30p 20138136
22/07/2024 0.31p 0.36p 0.30p 0.31p 4214250
19/07/2024 0.31p 0.38p 0.30p 0.32p 10172522
18/07/2024 0.33p 0.33p 0.31p 0.32p 7780508
17/07/2024 0.32p 0.38p 0.31p 0.31p 14947966
16/07/2024 0.32p 0.35p 0.32p 0.32p 8090237
15/07/2024 0.31p 0.35p 0.30p 0.33p 41054692
12/07/2024 0.32p 0.34p 0.31p 0.33p 11492398
11/07/2024 0.32p 0.34p 0.32p 0.32p 18402404
10/07/2024 0.33p 0.37p 0.32p 0.33p 5423355
09/07/2024 0.33p 0.37p 0.32p 0.34p 12335238
08/07/2024 0.33p 0.38p 0.31p 0.33p 21151880
05/07/2024 0.34p 0.38p 0.33p 0.34p 12084257
04/07/2024 0.34p 0.38p 0.34p 0.34p 5893886
03/07/2024 0.35p 0.38p 0.34p 0.36p 7026705
02/07/2024 0.35p 0.38p 0.33p 0.36p 4994105
01/07/2024 0.35p 0.38p 0.35p 0.37p 6891985
28/06/2024 0.34p 0.38p 0.34p 0.36p 22371442
27/06/2024 0.33p 0.38p 0.34p 0.36p 7023332
26/06/2024 0.33p 0.38p 0.34p 0.36p 7979352
25/06/2024 0.33p 0.38p 0.32p 0.36p 27558696
24/06/2024 0.32p 0.35p 0.32p 0.34p 31364916
21/06/2024 0.33p 0.37p 0.32p 0.33p 9706702
20/06/2024 0.33p 0.40p 0.33p 0.34p 17477210
19/06/2024 0.34p 0.36p 0.33p 0.34p 14542199
18/06/2024 0.36p 0.40p 0.32p 0.35p 12400152
17/06/2024 0.35p 0.38p 0.35p 0.37p 29351988
14/06/2024 0.36p 0.40p 0.34p 0.37p 15635133
13/06/2024 0.37p 0.40p 0.33p 0.36p 21434708
12/06/2024 0.35p 0.40p 0.33p 0.34p 15700597
11/06/2024 0.38p 0.42p 0.33p 0.37p 35839488
10/06/2024 0.36p 0.40p 0.35p 0.39p 26349332
07/06/2024 0.39p 0.40p 0.35p 0.39p 34127096
06/06/2024 0.35p 0.39p 0.33p 0.37p 27596274
05/06/2024 0.33p 0.34p 0.32p 0.33p 29434670
04/06/2024 0.35p 0.39p 0.32p 0.33p 39759012
03/06/2024 0.34p 0.39p 0.30p 0.33p 18532172
31/05/2024 0.34p 0.36p 0.30p 0.35p 13884426
30/05/2024 0.34p 0.39p 0.32p 0.35p 11089975
29/05/2024 0.36p 0.39p 0.30p 0.33p 15865310
28/05/2024 0.34p 0.39p 0.30p 0.36p 22376988
24/05/2024 0.34p 0.39p 0.32p 0.34p 11615366
23/05/2024 0.37p 0.40p 0.34p 0.35p 22103032
22/05/2024 0.40p 0.40p 0.35p 0.36p 29469300
21/05/2024 0.36p 0.39p 0.36p 0.37p 10056668
20/05/2024 0.36p 0.39p 0.34p 0.38p 38098864
17/05/2024 0.33p 0.38p 0.30p 0.36p 66272520

*Close Price adjusted for both dividends and splits