Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/02/2022 0.38p 0.38p 0.34p 0.35p 5171702
02/02/2022 0.38p 0.39p 0.37p 0.38p 4541190
01/02/2022 0.37p 0.39p 0.35p 0.38p 8587578
31/01/2022 0.37p 0.37p 0.35p 0.37p 1243569
28/01/2022 0.36p 0.37p 0.35p 0.37p 2692355
27/01/2022 0.36p 0.36p 0.35p 0.36p 2122205
26/01/2022 0.36p 0.36p 0.35p 0.36p 1610249
25/01/2022 0.37p 0.38p 0.35p 0.36p 6555363
24/01/2022 0.38p 0.39p 0.36p 0.37p 10786944
21/01/2022 0.39p 0.39p 0.37p 0.38p 3809207
20/01/2022 0.36p 0.41p 0.36p 0.40p 12755108
19/01/2022 0.38p 0.38p 0.35p 0.36p 824475
18/01/2022 0.39p 0.39p 0.37p 0.38p 4651264
17/01/2022 0.41p 0.42p 0.38p 0.39p 9938331
14/01/2022 0.39p 0.39p 0.38p 0.39p 1474761
13/01/2022 0.41p 0.41p 0.38p 0.40p 6956203
12/01/2022 0.44p 0.44p 0.40p 0.41p 8874187
10/01/2022 0.39p 0.46p 0.38p 0.40p 40117040
07/01/2022 0.35p 0.40p 0.34p 0.38p 18773532
06/01/2022 0.36p 0.36p 0.34p 0.35p 1709431
05/01/2022 0.35p 0.37p 0.34p 0.36p 2434769
04/01/2022 0.35p 0.35p 0.34p 0.35p 9817827
31/12/2021 0.35p 0.36p 0.34p 0.35p 713624
30/12/2021 0.35p 0.36p 0.33p 0.35p 1918996
29/12/2021 0.34p 0.36p 0.33p 0.35p 2961013
24/12/2021 0.34p 0.34p 0.34p 0.34p 2366604
23/12/2021 0.34p 0.35p 0.33p 0.34p 8144903
22/12/2021 0.34p 0.35p 0.32p 0.34p 4029384
21/12/2021 0.34p 0.35p 0.33p 0.34p 10230868
20/12/2021 0.35p 0.36p 0.32p 0.34p 12641480
17/12/2021 0.35p 0.36p 0.34p 0.35p 12623013
16/12/2021 0.34p 0.38p 0.34p 0.35p 19424996
15/12/2021 0.37p 0.37p 0.33p 0.34p 4278985
14/12/2021 0.37p 0.37p 0.35p 0.37p 901859
13/12/2021 0.38p 0.38p 0.35p 0.37p 5008513
10/12/2021 0.38p 0.39p 0.37p 0.38p 6064472
09/12/2021 0.37p 0.38p 0.36p 0.38p 5066764
08/12/2021 0.37p 0.37p 0.33p 0.37p 11549133
07/12/2021 0.36p 0.37p 0.31p 0.37p 18249644
06/12/2021 0.36p 0.36p 0.35p 0.36p 6149723
03/12/2021 0.37p 0.38p 0.36p 0.36p 5097584
02/12/2021 0.37p 0.37p 0.36p 0.37p 4303168
01/12/2021 0.39p 0.39p 0.36p 0.37p 15109558
30/11/2021 0.39p 0.39p 0.38p 0.39p 1955472
29/11/2021 0.39p 0.39p 0.38p 0.39p 521262
26/11/2021 0.40p 0.40p 0.38p 0.39p 6600695
25/11/2021 0.39p 0.42p 0.39p 0.40p 9223816
24/11/2021 0.39p 0.43p 0.38p 0.39p 34705808
23/11/2021 0.39p 0.39p 0.36p 0.38p 9690092
22/11/2021 0.39p 0.40p 0.38p 0.39p 5239458
19/11/2021 0.41p 0.42p 0.36p 0.39p 29456818
18/11/2021 0.44p 0.44p 0.40p 0.42p 5294640
17/11/2021 0.45p 0.45p 0.43p 0.44p 10051306
16/11/2021 0.45p 0.46p 0.43p 0.45p 2552309
15/11/2021 0.45p 0.47p 0.44p 0.45p 7443276
12/11/2021 0.46p 0.47p 0.44p 0.45p 7319471
11/11/2021 0.42p 0.47p 0.40p 0.46p 47545924
10/11/2021 0.40p 0.42p 0.38p 0.41p 20988248
09/11/2021 0.38p 0.41p 0.38p 0.40p 7968818
08/11/2021 0.40p 0.40p 0.38p 0.38p 5370274
05/11/2021 0.39p 0.44p 0.38p 0.40p 28836336
04/11/2021 0.39p 0.39p 0.37p 0.39p 7161378
03/11/2021 0.41p 0.41p 0.38p 0.39p 18644604
02/11/2021 0.44p 0.44p 0.38p 0.41p 11122758
01/11/2021 0.43p 0.43p 0.39p 0.43p 8455826
29/10/2021 0.41p 0.44p 0.39p 0.43p 5418519
28/10/2021 0.41p 0.41p 0.39p 0.41p 20445468
27/10/2021 0.43p 0.43p 0.39p 0.41p 5895431
26/10/2021 0.42p 0.44p 0.40p 0.43p 801991
25/10/2021 0.42p 0.44p 0.39p 0.42p 17826258
22/10/2021 0.42p 0.43p 0.40p 0.42p 977130
21/10/2021 0.42p 0.42p 0.41p 0.42p 3213614
20/10/2021 0.42p 0.43p 0.41p 0.42p 11062346
19/10/2021 0.42p 0.43p 0.41p 0.42p 5878016
18/10/2021 0.42p 0.42p 0.41p 0.42p 6272936
15/10/2021 0.42p 0.42p 0.41p 0.42p 2200548
14/10/2021 0.42p 0.42p 0.40p 0.42p 7402967
13/10/2021 0.42p 0.42p 0.37p 0.42p 16934108
12/10/2021 0.42p 0.42p 0.40p 0.42p 629889
11/10/2021 0.41p 0.42p 0.37p 0.42p 6399172
08/10/2021 0.43p 0.43p 0.39p 0.41p 6736117
07/10/2021 0.43p 0.43p 0.40p 0.43p 1038618
06/10/2021 0.45p 0.45p 0.40p 0.43p 7953670
05/10/2021 0.43p 0.43p 0.40p 0.42p 19917100
04/10/2021 0.48p 0.50p 0.41p 0.43p 46872992
01/10/2021 0.41p 0.50p 0.38p 0.45p 96583336
30/09/2021 0.43p 0.43p 0.35p 0.41p 16387658
29/09/2021 0.43p 0.43p 0.40p 0.43p 2738318
28/09/2021 0.43p 0.45p 0.40p 0.43p 2293054
27/09/2021 0.43p 0.45p 0.40p 0.43p 1983259
24/09/2021 0.43p 0.43p 0.40p 0.43p 1480159
23/09/2021 0.43p 0.43p 0.38p 0.43p 22035816
22/09/2021 0.43p 0.43p 0.40p 0.43p 1807070
21/09/2021 0.43p 0.44p 0.40p 0.43p 3988545
20/09/2021 0.43p 0.47p 0.40p 0.41p 26937600
17/09/2021 0.48p 0.49p 0.40p 0.43p 40771224
16/09/2021 0.48p 0.49p 0.45p 0.48p 7523321
15/09/2021 0.48p 0.49p 0.46p 0.48p 1421112
14/09/2021 0.48p 0.50p 0.48p 0.48p 5256895
13/09/2021 0.50p 0.54p 0.46p 0.48p 2894444
10/09/2021 0.48p 0.50p 0.48p 0.48p 1588756
09/09/2021 0.48p 0.50p 0.47p 0.48p 6626824
08/09/2021 0.48p 0.50p 0.47p 0.48p 2217995
07/09/2021 0.48p 0.52p 0.47p 0.48p 15685675
06/09/2021 0.48p 0.52p 0.47p 0.48p 13306626
03/09/2021 0.48p 0.52p 0.47p 0.48p 14878197
02/09/2021 0.50p 0.50p 0.46p 0.48p 4178838
01/09/2021 0.45p 0.51p 0.44p 0.50p 11540167
31/08/2021 0.53p 0.55p 0.41p 0.45p 22553928
27/08/2021 0.53p 0.53p 0.51p 0.53p 3932329
26/08/2021 0.48p 0.60p 0.48p 0.53p 9134346
25/08/2021 0.50p 0.54p 0.48p 0.48p 11806409
24/08/2021 0.50p 0.52p 0.46p 0.50p 2101664
23/08/2021 0.53p 0.59p 0.47p 0.50p 13158986
20/08/2021 0.50p 0.53p 0.47p 0.48p 5750282
19/08/2021 0.50p 0.55p 0.48p 0.50p 18697354
18/08/2021 0.53p 0.58p 0.47p 0.50p 20152808
17/08/2021 0.53p 0.53p 0.45p 0.48p 13136292
16/08/2021 0.48p 0.54p 0.48p 0.53p 11256727
13/08/2021 0.48p 0.50p 0.45p 0.48p 3585388
12/08/2021 0.50p 0.50p 0.45p 0.48p 11362745
11/08/2021 0.53p 0.54p 0.50p 0.50p 10732237
10/08/2021 0.48p 0.54p 0.45p 0.53p 9980712
09/08/2021 0.48p 0.50p 0.46p 0.48p 3747730
06/08/2021 0.50p 0.53p 0.48p 0.48p 1939617
05/08/2021 0.50p 0.51p 0.48p 0.50p 2158281
04/08/2021 0.53p 0.55p 0.48p 0.50p 4468717
03/08/2021 0.53p 0.56p 0.50p 0.53p 5542049
02/08/2021 0.50p 0.56p 0.49p 0.53p 6939975
30/07/2021 0.53p 0.53p 0.47p 0.50p 7238397
29/07/2021 0.60p 0.63p 0.50p 0.53p 9722704
28/07/2021 0.55p 0.60p 0.52p 0.55p 1273062
27/07/2021 0.53p 0.59p 0.51p 0.55p 4372741
26/07/2021 0.55p 0.58p 0.51p 0.53p 8009800
23/07/2021 0.58p 0.58p 0.52p 0.55p 7084397
22/07/2021 0.55p 0.65p 0.55p 0.58p 40990440
21/07/2021 0.48p 0.60p 0.48p 0.55p 17718976
20/07/2021 0.48p 0.50p 0.45p 0.48p 15137859
19/07/2021 0.53p 0.53p 0.45p 0.48p 14551399
16/07/2021 0.53p 0.53p 0.50p 0.53p 6171414
15/07/2021 0.55p 0.58p 0.46p 0.53p 9753774
14/07/2021 0.50p 0.59p 0.47p 0.55p 13296222
13/07/2021 0.50p 0.55p 0.46p 0.50p 17989674
12/07/2021 0.55p 0.57p 0.48p 0.51p 17023564
09/07/2021 0.58p 0.58p 0.53p 0.53p 15119517
08/07/2021 0.60p 0.61p 0.56p 0.58p 5603494
07/07/2021 0.60p 0.62p 0.55p 0.60p 6271527
06/07/2021 0.53p 0.63p 0.51p 0.60p 23208134
05/07/2021 0.55p 0.58p 0.51p 0.53p 14831440
02/07/2021 0.58p 0.58p 0.52p 0.55p 13689979
01/07/2021 0.60p 0.62p 0.55p 0.58p 17565712
30/06/2021 0.63p 0.63p 0.56p 0.60p 19338476
29/06/2021 0.75p 0.80p 0.56p 0.63p 70336224
28/06/2021 0.65p 0.75p 0.65p 0.68p 17233172
25/06/2021 0.55p 0.70p 0.54p 0.65p 32805248
24/06/2021 0.58p 0.59p 0.53p 0.55p 6238264
23/06/2021 0.58p 0.60p 0.55p 0.58p 7375504
22/06/2021 0.60p 0.65p 0.55p 0.58p 14662323
21/06/2021 0.65p 0.65p 0.59p 0.60p 10114290
18/06/2021 0.63p 0.70p 0.63p 0.65p 8899470
17/06/2021 0.65p 0.67p 0.60p 0.63p 5593410
16/06/2021 0.68p 0.69p 0.60p 0.65p 7495801
15/06/2021 0.68p 0.75p 0.65p 0.68p 20567456
14/06/2021 0.75p 0.80p 0.60p 0.70p 96816672
11/06/2021 0.78p 0.80p 0.74p 0.75p 9157331
10/06/2021 0.80p 0.82p 0.78p 0.78p 5575400
09/06/2021 0.80p 0.84p 0.76p 0.80p 8821136
08/06/2021 0.80p 0.82p 0.75p 0.80p 7965646
07/06/2021 0.80p 0.85p 0.78p 0.80p 5656512
04/06/2021 0.83p 0.84p 0.78p 0.80p 5185291
03/06/2021 0.85p 0.87p 0.82p 0.83p 3448239
02/06/2021 0.85p 0.88p 0.82p 0.85p 6490184
01/06/2021 0.85p 0.87p 0.83p 0.85p 4626984
28/05/2021 0.85p 0.89p 0.83p 0.85p 2907058
27/05/2021 0.85p 0.88p 0.83p 0.85p 3033336
26/05/2021 0.85p 0.93p 0.84p 0.85p 13363356
25/05/2021 0.83p 0.90p 0.82p 0.88p 13088061
24/05/2021 0.85p 0.87p 0.80p 0.83p 11922755
21/05/2021 0.90p 0.93p 0.81p 0.85p 15307961
20/05/2021 0.93p 0.94p 0.85p 0.90p 7678138
19/05/2021 0.95p 1.00p 0.90p 0.93p 12812966
18/05/2021 0.95p 1.05p 0.94p 0.95p 20371120
17/05/2021 1.00p 1.05p 0.93p 0.95p 34487016
14/05/2021 1.05p 1.16p 0.95p 1.00p 42761088
13/05/2021 0.90p 1.20p 0.90p 1.05p 80693008
12/05/2021 0.85p 1.00p 0.85p 0.90p 61293544
11/05/2021 0.80p 0.90p 0.75p 0.80p 25201388
10/05/2021 0.78p 0.85p 0.70p 0.80p 38670456
07/05/2021 0.73p 0.75p 0.70p 0.73p 7009980
06/05/2021 0.73p 0.74p 0.70p 0.73p 5886861
05/05/2021 0.73p 0.75p 0.70p 0.73p 8689037
04/05/2021 0.78p 0.78p 0.70p 0.73p 13561253
30/04/2021 0.80p 0.80p 0.75p 0.78p 12820660
29/04/2021 0.73p 0.82p 0.67p 0.80p 20838072
28/04/2021 0.75p 0.79p 0.70p 0.73p 15913552
27/04/2021 0.78p 0.79p 0.70p 0.75p 12164763
26/04/2021 0.80p 0.82p 0.75p 0.78p 16916688
23/04/2021 0.83p 0.84p 0.77p 0.80p 12168434
22/04/2021 0.83p 0.85p 0.81p 0.83p 1979904
21/04/2021 0.83p 0.85p 0.80p 0.83p 7171043

*Close Price adjusted for both dividends and splits