Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
16/05/2024 0.30p 0.35p 0.29p 0.32p 37431788
15/05/2024 0.30p 0.32p 0.28p 0.30p 13123212
14/05/2024 0.32p 0.32p 0.28p 0.30p 36137064
13/05/2024 0.32p 0.32p 0.28p 0.30p 16946730
10/05/2024 0.32p 0.32p 0.28p 0.29p 23235714
09/05/2024 0.28p 0.30p 0.28p 0.29p 29013300
08/05/2024 0.28p 0.30p 0.28p 0.30p 17130318
07/05/2024 0.29p 0.31p 0.28p 0.29p 19070300
03/05/2024 0.28p 0.30p 0.26p 0.29p 21103456
02/05/2024 0.27p 0.29p 0.24p 0.27p 41981076
01/05/2024 0.29p 0.30p 0.27p 0.28p 26688848
30/04/2024 0.30p 0.33p 0.29p 0.30p 14554743
29/04/2024 0.31p 0.31p 0.30p 0.30p 13014594
26/04/2024 0.31p 0.32p 0.30p 0.31p 12430755
25/04/2024 0.30p 0.33p 0.30p 0.32p 27595948
24/04/2024 0.34p 0.38p 0.30p 0.32p 46458704
23/04/2024 0.33p 0.38p 0.32p 0.34p 18960446
22/04/2024 0.35p 0.37p 0.33p 0.34p 22847714
19/04/2024 0.36p 0.37p 0.35p 0.37p 10242977
18/04/2024 0.38p 0.38p 0.35p 0.37p 5048579
17/04/2024 0.34p 0.38p 0.33p 0.37p 31305730
16/04/2024 0.34p 0.38p 0.34p 0.36p 16894068
15/04/2024 0.35p 0.40p 0.33p 0.35p 21374592
12/04/2024 0.40p 0.40p 0.35p 0.36p 24496288
11/04/2024 0.39p 0.40p 0.36p 0.38p 7583937
10/04/2024 0.38p 0.39p 0.36p 0.38p 12329755
09/04/2024 0.38p 0.40p 0.34p 0.37p 29629952
08/04/2024 0.36p 0.40p 0.31p 0.37p 71084528
05/04/2024 0.34p 0.35p 0.32p 0.33p 8906280
04/04/2024 0.29p 0.35p 0.28p 0.33p 22664168
03/04/2024 0.30p 0.32p 0.27p 0.28p 5154924
02/04/2024 0.26p 0.31p 0.26p 0.29p 21286552
28/03/2024 0.27p 0.30p 0.25p 0.28p 32358144
27/03/2024 0.26p 0.29p 0.25p 0.26p 10078718
26/03/2024 0.28p 0.30p 0.26p 0.27p 20969368
25/03/2024 0.27p 0.30p 0.26p 0.29p 21612078
22/03/2024 0.27p 0.27p 0.24p 0.26p 7585965
21/03/2024 0.25p 0.27p 0.24p 0.26p 7046861
20/03/2024 0.26p 0.27p 0.26p 0.25p 7216342
19/03/2024 0.26p 0.30p 0.25p 0.27p 7297857
18/03/2024 0.25p 0.30p 0.24p 0.26p 14268142
15/03/2024 0.27p 0.27p 0.24p 0.25p 6433302
14/03/2024 0.26p 0.30p 0.25p 0.25p 12588522
13/03/2024 0.25p 0.26p 0.24p 0.25p 6778973
12/03/2024 0.26p 0.27p 0.25p 0.26p 23264650
11/03/2024 0.27p 0.28p 0.26p 0.27p 9907280
08/03/2024 0.26p 0.28p 0.25p 0.27p 21143784
07/03/2024 0.28p 0.32p 0.26p 0.27p 24910428
06/03/2024 0.30p 0.29p 0.27p 0.28p 5754906
05/03/2024 0.30p 0.32p 0.28p 0.29p 26281462
04/03/2024 0.29p 0.32p 0.28p 0.30p 8074248
01/03/2024 0.30p 0.36p 0.26p 0.30p 45950536
29/02/2024 0.32p 0.37p 0.31p 0.33p 13533189
28/02/2024 0.32p 0.37p 0.30p 0.34p 7392935
27/02/2024 0.35p 0.37p 0.32p 0.32p 8642608
26/02/2024 0.35p 0.38p 0.32p 0.34p 17293122
23/02/2024 0.32p 0.32p 0.31p 0.31p 8119357
22/02/2024 0.32p 0.33p 0.30p 0.32p 15476647
21/02/2024 0.32p 0.38p 0.30p 0.33p 9191045
20/02/2024 0.32p 0.40p 0.30p 0.32p 18422732
19/02/2024 0.36p 0.40p 0.33p 0.34p 18355148
16/02/2024 0.33p 0.40p 0.32p 0.35p 16444296
15/02/2024 0.35p 0.40p 0.33p 0.37p 11736898
14/02/2024 0.36p 0.40p 0.33p 0.37p 9150071
13/02/2024 0.37p 0.40p 0.35p 0.35p 18292592
12/02/2024 0.36p 0.39p 0.34p 0.35p 16276420
09/02/2024 0.35p 0.40p 0.33p 0.35p 14800830
08/02/2024 0.33p 0.40p 0.32p 0.36p 16327299
07/02/2024 0.35p 0.37p 0.33p 0.35p 10102435
06/02/2024 0.36p 0.39p 0.33p 0.35p 24910596
05/02/2024 0.39p 0.41p 0.34p 0.36p 14425778
02/02/2024 0.36p 0.42p 0.36p 0.39p 21753754
01/02/2024 0.38p 0.41p 0.36p 0.37p 9193118
31/01/2024 0.40p 0.42p 0.36p 0.38p 21661082
30/01/2024 0.37p 0.40p 0.36p 0.37p 32268138
29/01/2024 0.42p 0.50p 0.35p 0.38p 92908088
26/01/2024 0.38p 0.42p 0.36p 0.42p 20190716
25/01/2024 0.38p 0.39p 0.35p 0.37p 32980872
24/01/2024 0.43p 0.45p 0.35p 0.38p 29298556
23/01/2024 0.35p 0.46p 0.33p 0.40p 174995328
22/01/2024 0.43p 0.57p 0.39p 0.40p 906599744
19/01/2024 0.28p 0.39p 0.27p 0.38p 116225464
18/01/2024 0.25p 0.28p 0.24p 0.26p 85257600
17/01/2024 0.26p 0.28p 0.23p 0.26p 20129650
16/01/2024 0.28p 0.28p 0.24p 0.26p 26024208
15/01/2024 0.26p 0.27p 0.24p 0.25p 36443072
12/01/2024 0.24p 0.26p 0.23p 0.24p 22351158
11/01/2024 0.24p 0.27p 0.23p 0.25p 22790882
10/01/2024 0.25p 0.27p 0.21p 0.25p 28888740
09/01/2024 0.25p 0.27p 0.22p 0.24p 47708764
08/01/2024 0.20p 0.27p 0.20p 0.25p 96295056
05/01/2024 0.19p 0.24p 0.19p 0.21p 93384752
04/01/2024 0.17p 0.18p 0.17p 0.18p 2101840
03/01/2024 0.19p 0.19p 0.16p 0.17p 12935509
02/01/2024 0.17p 0.19p 0.15p 0.18p 20494338
29/12/2023 0.16p 0.18p 0.16p 0.17p 13049747
28/12/2023 0.15p 0.16p 0.15p 0.15p 17000820
27/12/2023 0.15p 0.16p 0.15p 0.15p 6690544
22/12/2023 0.15p 0.16p 0.15p 0.15p 3274778
21/12/2023 0.15p 0.15p 0.15p 0.15p 3335010
20/12/2023 0.15p 0.19p 0.15p 0.15p 13918270
19/12/2023 0.15p 0.16p 0.15p 0.15p 9129265
18/12/2023 0.15p 0.16p 0.15p 0.16p 4630467
15/12/2023 0.15p 0.16p 0.15p 0.15p 10172307
14/12/2023 0.15p 0.16p 0.15p 0.16p 20440644

*Close Price adjusted for both dividends and splits