Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/04/2021 0.83p 0.85p 0.80p 0.83p 8525485
19/04/2021 0.85p 0.88p 0.82p 0.83p 9977512
16/04/2021 0.88p 0.90p 0.80p 0.85p 21784974
15/04/2021 0.88p 0.90p 0.85p 0.88p 10580519
14/04/2021 0.90p 0.92p 0.85p 0.90p 8358419
13/04/2021 0.90p 1.00p 0.85p 0.90p 21242212
12/04/2021 0.88p 1.04p 0.81p 0.88p 42173664
09/04/2021 0.83p 0.90p 0.77p 0.88p 35483624
08/04/2021 0.88p 0.88p 0.80p 0.83p 11705640
07/04/2021 0.90p 0.90p 0.80p 0.85p 10671072
06/04/2021 0.93p 0.95p 0.80p 0.90p 29841554
01/04/2021 0.93p 0.94p 0.85p 0.88p 14350184
31/03/2021 0.93p 1.15p 0.85p 0.93p 18822098
30/03/2021 0.90p 1.00p 0.87p 0.93p 9998939
29/03/2021 0.85p 0.95p 0.84p 0.90p 9319366
26/03/2021 0.88p 0.90p 0.80p 0.85p 11197854
25/03/2021 0.90p 0.91p 0.80p 0.85p 10178664
24/03/2021 0.95p 0.95p 0.85p 0.90p 8365080
23/03/2021 0.98p 1.15p 0.89p 0.93p 46969028
22/03/2021 0.90p 0.95p 0.85p 0.90p 15879461
19/03/2021 0.83p 0.88p 0.76p 0.85p 9299557
18/03/2021 0.83p 0.90p 0.80p 0.83p 16355173
17/03/2021 0.90p 0.95p 0.85p 0.88p 8802733
16/03/2021 0.93p 1.00p 0.85p 0.90p 29382812
15/03/2021 0.93p 0.95p 0.80p 0.88p 23432502
12/03/2021 1.00p 1.04p 0.85p 0.93p 37036448
11/03/2021 1.13p 1.15p 0.80p 1.03p 144785760
10/03/2021 1.15p 1.45p 1.11p 1.25p 31593672
09/03/2021 1.23p 1.23p 1.11p 1.15p 6965755
08/03/2021 1.15p 1.28p 1.05p 1.23p 26228932
05/03/2021 1.20p 1.25p 1.06p 1.15p 19139904
04/03/2021 1.30p 1.32p 1.15p 1.21p 31631852
03/03/2021 1.38p 1.40p 1.23p 1.30p 12326579
02/03/2021 1.40p 1.45p 1.35p 1.38p 7633701
01/03/2021 1.40p 1.45p 1.35p 1.40p 10258019
26/02/2021 1.33p 1.45p 1.30p 1.40p 11127762
25/02/2021 1.23p 1.50p 1.20p 1.35p 12870496
24/02/2021 1.28p 1.28p 1.15p 1.20p 15148036
23/02/2021 1.28p 1.30p 1.25p 1.28p 17822348
22/02/2021 1.38p 1.40p 1.25p 1.28p 18387592
19/02/2021 1.45p 1.50p 1.30p 1.35p 17620840
18/02/2021 1.50p 1.60p 1.40p 1.45p 23206220
17/02/2021 1.40p 1.55p 1.30p 1.43p 25860664
16/02/2021 1.53p 1.55p 1.33p 1.40p 31637614
15/02/2021 1.65p 1.69p 1.50p 1.55p 14862359
12/02/2021 1.60p 1.71p 1.55p 1.71p 16011976
11/02/2021 1.68p 1.71p 1.50p 1.60p 30729454
10/02/2021 1.63p 1.95p 1.61p 1.68p 57260408
09/02/2021 1.35p 1.65p 1.32p 1.60p 36951892
08/02/2021 1.25p 1.40p 1.21p 1.35p 12132999
05/02/2021 1.23p 1.30p 1.20p 1.25p 22824238
04/02/2021 1.28p 1.34p 1.20p 1.25p 22685366
03/02/2021 1.33p 1.45p 1.25p 1.28p 33034368
02/02/2021 1.25p 1.40p 1.21p 1.28p 27938486
01/02/2021 1.05p 1.35p 1.04p 1.23p 34812160
29/01/2021 1.08p 1.09p 1.00p 1.05p 16187202
28/01/2021 1.10p 1.12p 1.00p 1.08p 24319672
27/01/2021 1.13p 1.15p 1.02p 1.10p 24753636
26/01/2021 1.20p 1.20p 1.07p 1.15p 25690476
25/01/2021 1.18p 1.35p 1.15p 1.20p 44921048
22/01/2021 1.18p 1.35p 1.11p 1.18p 43744008
21/01/2021 1.13p 1.20p 0.97p 1.18p 73671696
20/01/2021 1.25p 1.39p 1.05p 1.13p 91583176
19/01/2021 1.43p 1.80p 1.12p 1.25p 292296288
18/01/2021 0.93p 1.45p 0.93p 1.43p 179393760
15/01/2021 0.80p 0.98p 0.79p 0.90p 88835928
14/01/2021 0.70p 0.88p 0.70p 0.80p 81042456
13/01/2021 0.66p 0.72p 0.65p 0.70p 16839268
12/01/2021 0.65p 0.67p 0.63p 0.66p 11720649
11/01/2021 0.60p 0.71p 0.58p 0.65p 35634212
08/01/2021 0.62p 0.63p 0.58p 0.60p 20769904
07/01/2021 0.69p 0.70p 0.58p 0.62p 55344096
06/01/2021 0.57p 0.72p 0.55p 0.69p 84200736
05/01/2021 0.49p 0.65p 0.47p 0.57p 81315136
04/01/2021 0.45p 0.50p 0.43p 0.49p 31195448
31/12/2020 0.45p 0.46p 0.43p 0.45p 5783413
30/12/2020 0.47p 0.49p 0.44p 0.45p 9719289
29/12/2020 0.43p 0.49p 0.40p 0.47p 20302385
25/12/2020 0.43p 0.44p 0.41p 0.43p 3689590
24/12/2020 0.43p 0.44p 0.41p 0.43p 3689590
23/12/2020 0.44p 0.46p 0.41p 0.43p 11549984
22/12/2020 0.42p 0.44p 0.41p 0.44p 6676275
21/12/2020 0.42p 0.43p 0.40p 0.42p 7850608
18/12/2020 0.40p 0.45p 0.40p 0.42p 18197078
17/12/2020 0.40p 0.41p 0.39p 0.40p 4120056
16/12/2020 0.38p 0.41p 0.38p 0.40p 7694157
15/12/2020 0.39p 0.41p 0.37p 0.38p 25497898
14/12/2020 0.40p 0.40p 0.37p 0.38p 7883435
11/12/2020 0.40p 0.41p 0.37p 0.39p 5314966
10/12/2020 0.40p 0.42p 0.38p 0.40p 3060707
09/12/2020 0.41p 0.42p 0.38p 0.40p 3079300
08/12/2020 0.41p 0.42p 0.39p 0.41p 3381283
07/12/2020 0.41p 0.42p 0.39p 0.41p 7913767
04/12/2020 0.41p 0.42p 0.40p 0.41p 6251255
03/12/2020 0.37p 0.42p 0.37p 0.41p 20622548
02/12/2020 0.39p 0.39p 0.36p 0.37p 5643358
01/12/2020 0.38p 0.40p 0.36p 0.39p 19864256
30/11/2020 0.39p 0.39p 0.36p 0.38p 1646865
27/11/2020 0.40p 0.40p 0.38p 0.39p 7595344
26/11/2020 0.40p 0.40p 0.38p 0.40p 579168
25/11/2020 0.39p 0.40p 0.39p 0.40p 5296852
24/11/2020 0.42p 0.42p 0.38p 0.39p 8358787
23/11/2020 0.41p 0.43p 0.39p 0.42p 11033293
20/11/2020 0.39p 0.45p 0.37p 0.41p 25586650
19/11/2020 0.40p 0.40p 0.36p 0.37p 18911876
18/11/2020 0.41p 0.41p 0.40p 0.40p 1683156
17/11/2020 0.41p 0.42p 0.38p 0.41p 11847776
16/11/2020 0.40p 0.42p 0.39p 0.41p 7343405
13/11/2020 0.41p 0.41p 0.38p 0.40p 3995893
12/11/2020 0.39p 0.42p 0.38p 0.41p 20227558
10/11/2020 0.44p 0.45p 0.40p 0.42p 31206632
09/11/2020 0.49p 0.52p 0.42p 0.44p 66045032
06/11/2020 0.47p 0.51p 0.46p 0.47p 38890112
05/11/2020 0.44p 0.50p 0.42p 0.47p 47918832
04/11/2020 0.40p 0.45p 0.38p 0.41p 36674252
03/11/2020 0.39p 0.42p 0.37p 0.40p 13820723
02/11/2020 0.40p 0.40p 0.37p 0.39p 12411469
30/10/2020 0.38p 0.41p 0.36p 0.40p 34862716
29/10/2020 0.40p 0.40p 0.36p 0.38p 12330235
28/10/2020 0.42p 0.42p 0.38p 0.39p 30687772
27/10/2020 0.46p 0.47p 0.36p 0.42p 56572248
26/10/2020 0.49p 0.49p 0.45p 0.46p 7983907
23/10/2020 0.49p 0.51p 0.47p 0.49p 3288682
22/10/2020 0.50p 0.52p 0.45p 0.49p 15476586
21/10/2020 0.55p 0.55p 0.48p 0.50p 30414412
20/10/2020 0.63p 0.66p 0.53p 0.55p 42099768
19/10/2020 0.48p 0.64p 0.45p 0.63p 65853408
16/10/2020 0.40p 0.50p 0.38p 0.48p 44182716
15/10/2020 0.39p 0.41p 0.38p 0.40p 8274555
14/10/2020 0.41p 0.41p 0.37p 0.39p 16083413
13/10/2020 0.39p 0.42p 0.39p 0.41p 9083649
12/10/2020 0.39p 0.39p 0.38p 0.39p 4950966
09/10/2020 0.40p 0.40p 0.38p 0.39p 4776888
08/10/2020 0.41p 0.42p 0.38p 0.40p 4708395
07/10/2020 0.35p 0.40p 0.35p 0.40p 25246904
06/10/2020 0.42p 0.43p 0.38p 0.40p 12301557
05/10/2020 0.40p 0.42p 0.39p 0.42p 12269643
02/10/2020 0.39p 0.40p 0.38p 0.38p 5607395
01/10/2020 0.44p 0.48p 0.38p 0.39p 34451504
30/09/2020 0.38p 0.45p 0.38p 0.42p 27322652
29/09/2020 0.36p 0.38p 0.34p 0.38p 7694377
28/09/2020 0.37p 0.37p 0.35p 0.37p 6228768
25/09/2020 0.37p 0.38p 0.35p 0.37p 4238755
24/09/2020 0.38p 0.38p 0.35p 0.37p 5836478
23/09/2020 0.39p 0.39p 0.37p 0.38p 2424759
22/09/2020 0.40p 0.40p 0.37p 0.39p 3791315
21/09/2020 0.40p 0.42p 0.39p 0.40p 20884052
18/09/2020 0.41p 0.41p 0.37p 0.40p 15158405
17/09/2020 0.41p 0.41p 0.40p 0.41p 1195995
16/09/2020 0.42p 0.42p 0.40p 0.41p 5078245
15/09/2020 0.43p 0.44p 0.40p 0.42p 12659460
14/09/2020 0.44p 0.44p 0.40p 0.43p 5708819
11/09/2020 0.44p 0.45p 0.40p 0.44p 13599700
10/09/2020 0.41p 0.45p 0.40p 0.44p 16660774
09/09/2020 0.39p 0.42p 0.37p 0.41p 21514852
08/09/2020 0.37p 0.41p 0.36p 0.39p 11554254
07/09/2020 0.37p 0.39p 0.36p 0.37p 5418082
04/09/2020 0.37p 0.38p 0.36p 0.37p 3669317
03/09/2020 0.37p 0.38p 0.35p 0.37p 6163070
02/09/2020 0.37p 0.38p 0.35p 0.37p 7004287
01/09/2020 0.37p 0.39p 0.35p 0.37p 1744964
28/08/2020 0.38p 0.39p 0.35p 0.37p 5614543
27/08/2020 0.38p 0.38p 0.36p 0.38p 3293136
26/08/2020 0.38p 0.39p 0.36p 0.38p 3391467
25/08/2020 0.36p 0.39p 0.33p 0.38p 5351437
24/08/2020 0.40p 0.40p 0.35p 0.36p 7361709
21/08/2020 0.40p 0.41p 0.38p 0.40p 2370135
20/08/2020 0.38p 0.41p 0.36p 0.40p 6712254
19/08/2020 0.38p 0.40p 0.36p 0.38p 5709113
18/08/2020 0.38p 0.40p 0.36p 0.38p 10864379
17/08/2020 0.39p 0.40p 0.36p 0.38p 8071749
14/08/2020 0.40p 0.40p 0.38p 0.39p 4090760
13/08/2020 0.40p 0.41p 0.38p 0.40p 3520968
12/08/2020 0.41p 0.41p 0.37p 0.40p 5266218
11/08/2020 0.41p 0.43p 0.39p 0.41p 21281560
10/08/2020 0.45p 0.45p 0.40p 0.41p 15402461
07/08/2020 0.45p 0.47p 0.44p 0.45p 3585082
06/08/2020 0.45p 0.47p 0.44p 0.45p 5076404
05/08/2020 0.44p 0.49p 0.43p 0.45p 10420915
04/08/2020 0.44p 0.44p 0.42p 0.44p 12769511
03/08/2020 0.44p 0.44p 0.42p 0.44p 4339693
31/07/2020 0.45p 0.45p 0.43p 0.44p 10515015
30/07/2020 0.50p 0.51p 0.43p 0.45p 18106440
29/07/2020 0.48p 0.49p 0.44p 0.48p 19166228
28/07/2020 0.46p 0.51p 0.45p 0.48p 43772644
27/07/2020 0.41p 0.48p 0.41p 0.46p 38574604
24/07/2020 0.42p 0.44p 0.40p 0.41p 13320364
23/07/2020 0.39p 0.44p 0.38p 0.42p 26515144
22/07/2020 0.36p 0.44p 0.36p 0.39p 41153304
21/07/2020 0.34p 0.38p 0.33p 0.36p 7820639
20/07/2020 0.35p 0.36p 0.33p 0.34p 5898857
17/07/2020 0.35p 0.36p 0.33p 0.35p 635051
16/07/2020 0.37p 0.38p 0.34p 0.35p 3298443
15/07/2020 0.34p 0.34p 0.32p 0.34p 15697489
14/07/2020 0.34p 0.34p 0.32p 0.34p 7128808
13/07/2020 0.34p 0.35p 0.33p 0.34p 31547604
10/07/2020 0.34p 0.35p 0.34p 0.34p 2359652
09/07/2020 0.36p 0.36p 0.34p 0.34p 2906538
08/07/2020 0.37p 0.37p 0.34p 0.36p 2911071
07/07/2020 0.36p 0.38p 0.34p 0.37p 2372136

*Close Price adjusted for both dividends and splits