Market data

Select a section

Oriole Resources

(ORR)
Sector: Precious Metals and Mining
0.33p
-0.01p -3.65
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 0.34p 0.35p 0.30p 0.33p 15,956,364
18/09/2024 0.35p 0.35p 0.34p 0.34p 3,430,375
17/09/2024 0.35p 0.36p 0.33p 0.35p 11,813,753
16/09/2024 0.35p 0.36p 0.33p 0.35p 13,427,006
13/09/2024 0.33p 0.36p 0.33p 0.34p 6,864,687
12/09/2024 0.38p 0.38p 0.32p 0.36p 19,357,751
11/09/2024 0.31p 0.37p 0.31p 0.32p 48,959,646
10/09/2024 0.31p 0.33p 0.31p 0.32p 9,429,363
09/09/2024 0.32p 0.35p 0.30p 0.31p 12,944,948
06/09/2024 0.32p 0.35p 0.30p 0.31p 11,732,062
05/09/2024 0.33p 0.35p 0.30p 0.33p 17,300,267
04/09/2024 0.31p 0.33p 0.29p 0.31p 17,737,162
03/09/2024 0.30p 0.31p 0.29p 0.30p 27,784,200
02/09/2024 0.29p 0.30p 0.28p 0.29p 17,730,110
30/08/2024 0.27p 0.30p 0.27p 0.29p 11,856,744
29/08/2024 0.27p 0.28p 0.26p 0.27p 19,197,171
28/08/2024 0.27p 0.28p 0.27p 0.28p 18,126,704
27/08/2024 0.30p 0.30p 0.27p 0.29p 9,885,811
26/08/2024 0.28p 0.28p 0.27p 0.28p 8,628,104
23/08/2024 0.28p 0.28p 0.27p 0.28p 8,628,104
22/08/2024 0.28p 0.28p 0.27p 0.28p 8,628,104
21/08/2024 0.27p 0.28p 0.27p 0.27p 5,505,056
20/08/2024 0.27p 0.30p 0.27p 0.28p 2,889,131
19/08/2024 0.26p 0.30p 0.26p 0.27p 16,189,804
16/08/2024 0.27p 0.28p 0.26p 0.28p 14,848,474
15/08/2024 0.27p 0.30p 0.26p 0.27p 3,657,105
14/08/2024 0.27p 0.30p 0.27p 0.27p 10,482,073
13/08/2024 0.27p 0.30p 0.27p 0.28p 16,398,550
12/08/2024 0.26p 0.29p 0.25p 0.26p 13,681,029
09/08/2024 0.27p 0.28p 0.25p 0.27p 45,033,921
08/08/2024 0.29p 0.29p 0.27p 0.28p 10,304,233
07/08/2024 0.30p 0.34p 0.28p 0.29p 9,876,602
06/08/2024 0.29p 0.31p 0.26p 0.29p 13,556,692
05/08/2024 0.29p 0.30p 0.25p 0.28p 20,947,411
02/08/2024 0.30p 0.33p 0.29p 0.29p 16,846,421
01/08/2024 0.32p 0.32p 0.29p 0.31p 12,806,539
31/07/2024 0.30p 0.32p 0.30p 0.31p 16,510,872
30/07/2024 0.30p 0.32p 0.29p 0.31p 34,882,224
29/07/2024 0.31p 0.34p 0.30p 0.31p 18,765,983
26/07/2024 0.30p 0.34p 0.30p 0.32p 8,432,426
25/07/2024 0.30p 0.34p 0.29p 0.32p 8,763,239
24/07/2024 0.30p 0.32p 0.30p 0.31p 7,164,542
23/07/2024 0.31p 0.36p 0.30p 0.30p 20,138,136
22/07/2024 0.31p 0.36p 0.30p 0.31p 4,214,250
19/07/2024 0.31p 0.38p 0.30p 0.32p 10,172,522
18/07/2024 0.33p 0.33p 0.31p 0.32p 7,780,508
17/07/2024 0.32p 0.38p 0.31p 0.31p 14,947,966
16/07/2024 0.32p 0.35p 0.32p 0.32p 8,090,237
15/07/2024 0.31p 0.35p 0.30p 0.33p 41,054,693
12/07/2024 0.32p 0.34p 0.31p 0.33p 11,492,398
11/07/2024 0.32p 0.34p 0.32p 0.32p 18,402,404
10/07/2024 0.33p 0.37p 0.32p 0.33p 5,423,355
09/07/2024 0.33p 0.37p 0.32p 0.34p 12,335,238
08/07/2024 0.33p 0.38p 0.31p 0.33p 21,151,881
05/07/2024 0.34p 0.38p 0.33p 0.34p 12,084,257
04/07/2024 0.34p 0.38p 0.34p 0.34p 5,893,886
03/07/2024 0.35p 0.38p 0.34p 0.36p 7,026,705
02/07/2024 0.35p 0.38p 0.33p 0.36p 4,994,105
01/07/2024 0.35p 0.38p 0.35p 0.37p 6,891,985
28/06/2024 0.34p 0.38p 0.34p 0.36p 22,371,442
27/06/2024 0.33p 0.38p 0.34p 0.36p 7,023,332
26/06/2024 0.33p 0.38p 0.34p 0.36p 7,979,352
25/06/2024 0.33p 0.38p 0.32p 0.36p 27,558,695
24/06/2024 0.32p 0.35p 0.32p 0.34p 31,364,915
21/06/2024 0.33p 0.37p 0.32p 0.33p 9,706,702
20/06/2024 0.33p 0.40p 0.33p 0.34p 17,477,210
19/06/2024 0.34p 0.36p 0.33p 0.34p 14,542,199
18/06/2024 0.36p 0.40p 0.32p 0.35p 12,400,152
17/06/2024 0.35p 0.38p 0.35p 0.37p 29,351,989
14/06/2024 0.36p 0.40p 0.34p 0.37p 15,635,133
13/06/2024 0.37p 0.40p 0.33p 0.36p 21,434,708
12/06/2024 0.35p 0.40p 0.33p 0.34p 15,700,597
11/06/2024 0.38p 0.42p 0.33p 0.37p 35,839,490
10/06/2024 0.36p 0.40p 0.35p 0.39p 26,349,333
07/06/2024 0.39p 0.40p 0.35p 0.39p 34,127,095
06/06/2024 0.35p 0.39p 0.33p 0.37p 27,596,274
05/06/2024 0.33p 0.34p 0.32p 0.33p 29,434,670
04/06/2024 0.35p 0.39p 0.32p 0.33p 39,759,011
03/06/2024 0.34p 0.39p 0.30p 0.33p 18,532,172
31/05/2024 0.34p 0.36p 0.30p 0.35p 13,884,426
30/05/2024 0.34p 0.39p 0.32p 0.35p 11,089,975
29/05/2024 0.36p 0.39p 0.30p 0.33p 15,865,310
28/05/2024 0.34p 0.39p 0.30p 0.36p 22,376,989
27/05/2024 0.34p 0.39p 0.32p 0.34p 11,615,366
24/05/2024 0.34p 0.39p 0.32p 0.34p 11,615,366
23/05/2024 0.37p 0.40p 0.34p 0.35p 22,103,032
22/05/2024 0.40p 0.40p 0.35p 0.36p 29,469,299
21/05/2024 0.36p 0.39p 0.36p 0.37p 10,056,668
20/05/2024 0.36p 0.39p 0.34p 0.38p 38,098,866
17/05/2024 0.33p 0.38p 0.30p 0.36p 66,272,521
16/05/2024 0.30p 0.35p 0.29p 0.32p 37,431,788
15/05/2024 0.30p 0.32p 0.28p 0.30p 13,123,212
14/05/2024 0.32p 0.32p 0.28p 0.30p 36,137,062
13/05/2024 0.32p 0.32p 0.28p 0.30p 16,946,730
10/05/2024 0.32p 0.32p 0.28p 0.29p 23,235,714
09/05/2024 0.28p 0.30p 0.28p 0.29p 29,013,299
08/05/2024 0.28p 0.30p 0.28p 0.30p 17,130,318
07/05/2024 0.29p 0.31p 0.28p 0.29p 19,070,301
06/05/2024 0.28p 0.30p 0.26p 0.29p 21,103,455
03/05/2024 0.28p 0.30p 0.26p 0.29p 21,103,455
02/05/2024 0.27p 0.29p 0.24p 0.27p 41,981,077
01/05/2024 0.29p 0.30p 0.27p 0.28p 26,688,847
30/04/2024 0.30p 0.33p 0.29p 0.30p 14,554,743
29/04/2024 0.31p 0.31p 0.30p 0.30p 13,014,594
26/04/2024 0.31p 0.32p 0.30p 0.31p 12,430,755
25/04/2024 0.30p 0.33p 0.30p 0.32p 27,595,949
24/04/2024 0.34p 0.38p 0.30p 0.32p 46,458,705
23/04/2024 0.33p 0.38p 0.32p 0.34p 18,960,446
22/04/2024 0.35p 0.37p 0.33p 0.34p 22,847,714
19/04/2024 0.36p 0.37p 0.35p 0.37p 10,242,977
18/04/2024 0.38p 0.38p 0.35p 0.37p 5,048,579
17/04/2024 0.34p 0.38p 0.33p 0.37p 31,305,730
16/04/2024 0.34p 0.38p 0.34p 0.36p 16,894,069
15/04/2024 0.35p 0.40p 0.33p 0.35p 21,374,592
12/04/2024 0.40p 0.40p 0.35p 0.36p 24,496,287
11/04/2024 0.39p 0.40p 0.36p 0.38p 7,583,937
10/04/2024 0.38p 0.39p 0.36p 0.38p 12,329,755
09/04/2024 0.38p 0.40p 0.34p 0.37p 29,629,951
08/04/2024 0.36p 0.40p 0.31p 0.37p 71,084,527
05/04/2024 0.34p 0.35p 0.32p 0.33p 8,906,280
04/04/2024 0.29p 0.35p 0.28p 0.33p 22,664,169
03/04/2024 0.30p 0.32p 0.27p 0.28p 5,154,924
02/04/2024 0.26p 0.31p 0.26p 0.29p 21,286,552
01/04/2024 0.27p 0.30p 0.25p 0.28p 32,358,145
29/03/2024 0.27p 0.30p 0.25p 0.28p 32,358,145
28/03/2024 0.27p 0.30p 0.25p 0.28p 32,358,145
27/03/2024 0.26p 0.29p 0.25p 0.26p 10,078,718
26/03/2024 0.28p 0.30p 0.26p 0.27p 20,969,369
25/03/2024 0.27p 0.30p 0.26p 0.29p 21,612,078
22/03/2024 0.27p 0.27p 0.24p 0.26p 7,585,965
21/03/2024 0.25p 0.27p 0.24p 0.26p 7,046,861
20/03/2024 0.25p 0.28p 0.25p 0.25p 7,216,342

Market data

Select a section