Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/07/2022 0.19p 0.19p 0.17p 0.18p 7109895
30/06/2022 0.19p 0.19p 0.18p 0.19p 3707662
29/06/2022 0.20p 0.20p 0.18p 0.19p 31539454
28/06/2022 0.21p 0.23p 0.20p 0.22p 14374337
27/06/2022 0.21p 0.21p 0.20p 0.21p 386324
24/06/2022 0.21p 0.21p 0.20p 0.21p 2820406
23/06/2022 0.21p 0.21p 0.20p 0.21p 8343847
22/06/2022 0.21p 0.22p 0.20p 0.21p 4402434
21/06/2022 0.22p 0.22p 0.20p 0.21p 2217951
20/06/2022 0.22p 0.22p 0.21p 0.22p 3477311
17/06/2022 0.22p 0.22p 0.22p 0.22p 0
16/06/2022 0.23p 0.23p 0.21p 0.22p 1885610
15/06/2022 0.23p 0.23p 0.22p 0.23p 514139
14/06/2022 0.24p 0.24p 0.22p 0.23p 2208953
13/06/2022 0.24p 0.24p 0.23p 0.24p 1024892
10/06/2022 0.24p 0.24p 0.23p 0.24p 1304742
09/06/2022 0.24p 0.24p 0.23p 0.24p 776734
08/06/2022 0.24p 0.24p 0.23p 0.24p 2069502
07/06/2022 0.24p 0.25p 0.24p 0.24p 8317
06/06/2022 0.24p 0.24p 0.23p 0.24p 1318536
01/06/2022 0.24p 0.24p 0.23p 0.24p 207032
31/05/2022 0.24p 0.24p 0.23p 0.24p 5289244
30/05/2022 0.25p 0.25p 0.23p 0.24p 1588594
27/05/2022 0.25p 0.25p 0.25p 0.25p 40
26/05/2022 0.25p 0.25p 0.24p 0.25p 40000
25/05/2022 0.25p 0.25p 0.24p 0.25p 1886877
24/05/2022 0.26p 0.26p 0.24p 0.25p 931262
23/05/2022 0.27p 0.27p 0.25p 0.25p 633194
20/05/2022 0.25p 0.25p 0.24p 0.25p 3302974
19/05/2022 0.24p 0.25p 0.23p 0.25p 8148144
18/05/2022 0.26p 0.26p 0.24p 0.25p 11624355
17/05/2022 0.27p 0.28p 0.25p 0.26p 18545844
16/05/2022 0.27p 0.28p 0.26p 0.27p 6945831
13/05/2022 0.27p 0.28p 0.27p 0.27p 1388656
12/05/2022 0.27p 0.27p 0.26p 0.27p 2654820
11/05/2022 0.28p 0.29p 0.26p 0.27p 11849073
10/05/2022 0.28p 0.29p 0.27p 0.28p 2580886
09/05/2022 0.29p 0.30p 0.27p 0.28p 8667007
06/05/2022 0.31p 0.31p 0.28p 0.30p 5325437
05/05/2022 0.31p 0.31p 0.29p 0.31p 2661910
04/05/2022 0.30p 0.31p 0.29p 0.30p 7392812
03/05/2022 0.30p 0.31p 0.29p 0.30p 10419611
29/04/2022 0.31p 0.31p 0.29p 0.30p 9494747
28/04/2022 0.31p 0.31p 0.30p 0.31p 521398
27/04/2022 0.31p 0.31p 0.30p 0.31p 2911352
26/04/2022 0.31p 0.32p 0.30p 0.31p 1337588
25/04/2022 0.31p 0.31p 0.30p 0.31p 705963
22/04/2022 0.31p 0.33p 0.30p 0.32p 8305864
21/04/2022 0.32p 0.32p 0.30p 0.31p 4276693
20/04/2022 0.33p 0.33p 0.30p 0.32p 1528748
19/04/2022 0.35p 0.35p 0.30p 0.33p 12983988
14/04/2022 0.34p 0.35p 0.33p 0.35p 1795163
13/04/2022 0.36p 0.36p 0.34p 0.35p 2072293
12/04/2022 0.37p 0.39p 0.35p 0.36p 10241058
11/04/2022 0.35p 0.36p 0.35p 0.35p 4262304
08/04/2022 0.35p 0.36p 0.33p 0.35p 6890939
07/04/2022 0.34p 0.36p 0.33p 0.35p 8362827
06/04/2022 0.34p 0.36p 0.33p 0.34p 15478434
05/04/2022 0.33p 0.35p 0.32p 0.34p 6563582
04/04/2022 0.30p 0.33p 0.29p 0.33p 20041072
01/04/2022 0.29p 0.31p 0.28p 0.30p 11057758
31/03/2022 0.29p 0.29p 0.28p 0.29p 8288545
30/03/2022 0.31p 0.31p 0.28p 0.29p 6980401
29/03/2022 0.32p 0.32p 0.29p 0.31p 4551966
28/03/2022 0.30p 0.35p 0.30p 0.32p 13287119
25/03/2022 0.29p 0.30p 0.28p 0.30p 4847142
24/03/2022 0.30p 0.30p 0.28p 0.29p 2416905
23/03/2022 0.30p 0.31p 0.29p 0.30p 5580121
22/03/2022 0.33p 0.33p 0.29p 0.30p 12789331
21/03/2022 0.33p 0.33p 0.30p 0.33p 18005336
18/03/2022 0.33p 0.33p 0.33p 0.33p 1718626
17/03/2022 0.34p 0.34p 0.32p 0.33p 8483046
16/03/2022 0.32p 0.38p 0.32p 0.34p 18622684
15/03/2022 0.32p 0.34p 0.30p 0.32p 11144721
14/03/2022 0.32p 0.34p 0.29p 0.32p 40106172
11/03/2022 0.31p 0.32p 0.30p 0.31p 2334323
10/03/2022 0.30p 0.31p 0.27p 0.31p 12526677
09/03/2022 0.30p 0.32p 0.28p 0.30p 5504942
08/03/2022 0.30p 0.31p 0.28p 0.29p 17679814
07/03/2022 0.32p 0.32p 0.28p 0.31p 4126414
04/03/2022 0.33p 0.33p 0.31p 0.32p 1805307
03/03/2022 0.34p 0.34p 0.31p 0.33p 4948443
02/03/2022 0.34p 0.36p 0.32p 0.34p 793101
01/03/2022 0.34p 0.36p 0.33p 0.34p 2044647
28/02/2022 0.33p 0.35p 0.32p 0.34p 3589599
25/02/2022 0.34p 0.35p 0.32p 0.33p 4831628
24/02/2022 0.34p 0.35p 0.31p 0.33p 19883500
23/02/2022 0.35p 0.36p 0.33p 0.35p 2313283
22/02/2022 0.36p 0.37p 0.33p 0.37p 4708571
21/02/2022 0.36p 0.38p 0.34p 0.36p 23724910
18/02/2022 0.35p 0.37p 0.33p 0.35p 8359255
17/02/2022 0.34p 0.36p 0.33p 0.35p 10994598
16/02/2022 0.35p 0.37p 0.33p 0.34p 8904162
15/02/2022 0.35p 0.37p 0.33p 0.35p 5658557
14/02/2022 0.37p 0.38p 0.33p 0.35p 2605646
11/02/2022 0.39p 0.40p 0.36p 0.37p 16653688
10/02/2022 0.37p 0.38p 0.35p 0.38p 14813815
09/02/2022 0.37p 0.42p 0.35p 0.37p 79060568
08/02/2022 0.33p 0.37p 0.32p 0.36p 11492506
07/02/2022 0.34p 0.35p 0.32p 0.33p 10467619
04/02/2022 0.34p 0.36p 0.33p 0.34p 21285912
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

*Close Price adjusted for both dividends and splits