Market data

Select a section

Oriole Resources

(ORR)
Sector: Precious Metals and Mining
0.22p
0.00p 1.15
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 0.22p 0.23p 0.21p 0.22p 14,302,798
20/02/2025 0.22p 0.23p 0.22p 0.22p 4,572,903
19/02/2025 0.22p 0.23p 0.22p 0.22p 14,441,546
18/02/2025 0.22p 0.24p 0.22p 0.22p 9,283,635
17/02/2025 0.22p 0.24p 0.22p 0.23p 6,799,302
14/02/2025 0.22p 0.26p 0.22p 0.24p 6,261,613
13/02/2025 0.22p 0.26p 0.22p 0.22p 20,135,123
12/02/2025 0.23p 0.26p 0.22p 0.23p 13,417,998
11/02/2025 0.24p 0.26p 0.23p 0.25p 18,938,183
10/02/2025 0.21p 0.24p 0.19p 0.23p 73,165,387
07/02/2025 0.23p 0.25p 0.19p 0.21p 88,299,765
06/02/2025 0.24p 0.28p 0.22p 0.23p 15,473,663
05/02/2025 0.25p 0.26p 0.23p 0.23p 17,294,080
04/02/2025 0.25p 0.26p 0.23p 0.24p 6,078,046
03/02/2025 0.25p 0.28p 0.19p 0.24p 155,942,294
31/01/2025 0.26p 0.28p 0.24p 0.26p 3,500,446
30/01/2025 0.26p 0.28p 0.24p 0.26p 17,844,400
29/01/2025 0.25p 0.28p 0.24p 0.25p 31,240,733
28/01/2025 0.24p 0.25p 0.24p 0.25p 5,741,273
27/01/2025 0.24p 0.25p 0.23p 0.24p 31,874,380
24/01/2025 0.23p 0.25p 0.24p 0.24p 1,998,025
23/01/2025 0.23p 0.25p 0.23p 0.24p 13,851,079
22/01/2025 0.23p 0.25p 0.23p 0.23p 3,199,403
21/01/2025 0.22p 0.24p 0.22p 0.23p 6,188,492
20/01/2025 0.23p 0.24p 0.22p 0.23p 14,826,543
17/01/2025 0.24p 0.25p 0.22p 0.23p 27,664,031
16/01/2025 0.24p 0.27p 0.24p 0.25p 20,419,177
15/01/2025 0.24p 0.27p 0.25p 0.25p 4,190,942
14/01/2025 0.24p 0.27p 0.23p 0.26p 47,946,435
13/01/2025 0.25p 0.28p 0.23p 0.24p 26,216,564
10/01/2025 0.25p 0.28p 0.25p 0.25p 11,540,450
09/01/2025 0.26p 0.28p 0.25p 0.26p 12,152,745
08/01/2025 0.26p 0.28p 0.26p 0.27p 14,848,253
07/01/2025 0.28p 0.28p 0.26p 0.26p 13,316,256
06/01/2025 0.26p 0.28p 0.26p 0.26p 18,665,524
03/01/2025 0.26p 0.28p 0.25p 0.27p 20,623,922
02/01/2025 0.25p 0.28p 0.25p 0.26p 9,156,773
01/01/2025 0.26p 0.28p 0.25p 0.27p 9,706,467
31/12/2024 0.26p 0.28p 0.25p 0.27p 9,706,467
30/12/2024 0.26p 0.28p 0.24p 0.27p 25,751,459
27/12/2024 0.27p 0.28p 0.25p 0.26p 5,698,815
26/12/2024 0.26p 0.28p 0.26p 0.27p 2,556,416
25/12/2024 0.26p 0.28p 0.26p 0.27p 2,556,416
24/12/2024 0.26p 0.28p 0.26p 0.27p 2,556,416
23/12/2024 0.26p 0.29p 0.26p 0.27p 14,245,033
20/12/2024 0.26p 0.27p 0.25p 0.27p 19,221,459
19/12/2024 0.26p 0.30p 0.26p 0.26p 10,424,571
18/12/2024 0.28p 0.30p 0.26p 0.27p 25,431,653
17/12/2024 0.27p 0.28p 0.27p 0.28p 12,077,706
16/12/2024 0.28p 0.29p 0.27p 0.28p 6,113,166
13/12/2024 0.24p 0.28p 0.24p 0.27p 36,922,907
12/12/2024 0.28p 0.28p 0.25p 0.26p 17,184,367
11/12/2024 0.28p 0.29p 0.27p 0.27p 13,879,469
10/12/2024 0.29p 0.29p 0.28p 0.28p 11,374,248
09/12/2024 0.28p 0.29p 0.28p 0.28p 11,002,471
06/12/2024 0.28p 0.29p 0.28p 0.28p 6,978,421
05/12/2024 0.28p 0.29p 0.28p 0.28p 12,313,088
04/12/2024 0.28p 0.29p 0.28p 0.28p 3,235,858
03/12/2024 0.28p 0.29p 0.27p 0.28p 13,524,056
02/12/2024 0.28p 0.30p 0.28p 0.28p 19,564,340
29/11/2024 0.28p 0.29p 0.28p 0.29p 18,080,092
28/11/2024 0.30p 0.31p 0.28p 0.28p 10,346,130
27/11/2024 0.30p 0.31p 0.29p 0.30p 7,754,890
26/11/2024 0.31p 0.31p 0.29p 0.29p 27,979,083
25/11/2024 0.31p 0.31p 0.30p 0.31p 6,494,304
22/11/2024 0.31p 0.32p 0.30p 0.31p 10,182,739
21/11/2024 0.32p 0.34p 0.30p 0.31p 12,118,887
20/11/2024 0.32p 0.34p 0.32p 0.32p 7,860,810
19/11/2024 0.32p 0.32p 0.31p 0.32p 6,761,718
18/11/2024 0.32p 0.34p 0.32p 0.32p 20,375,694
15/11/2024 0.31p 0.34p 0.31p 0.33p 23,320,954
14/11/2024 0.30p 0.34p 0.31p 0.33p 6,286,289
13/11/2024 0.30p 0.34p 0.29p 0.32p 27,529,400
12/11/2024 0.31p 0.34p 0.29p 0.29p 26,612,253
11/11/2024 0.30p 0.33p 0.31p 0.32p 12,851,127
08/11/2024 0.30p 0.33p 0.31p 0.32p 5,758,257
07/11/2024 0.30p 0.33p 0.30p 0.32p 28,329,644
06/11/2024 0.30p 0.32p 0.30p 0.30p 4,409,240
05/11/2024 0.32p 0.33p 0.29p 0.31p 22,333,965
04/11/2024 0.32p 0.34p 0.31p 0.32p 5,608,185
01/11/2024 0.31p 0.34p 0.31p 0.32p 15,200,525
31/10/2024 0.32p 0.34p 0.31p 0.32p 12,574,150
30/10/2024 0.36p 0.36p 0.31p 0.32p 11,358,407
29/10/2024 0.32p 0.34p 0.31p 0.32p 13,790,997
28/10/2024 0.33p 0.36p 0.32p 0.34p 7,414,771
25/10/2024 0.34p 0.36p 0.33p 0.33p 13,139,952
24/10/2024 0.35p 0.36p 0.34p 0.34p 7,631,852
23/10/2024 0.35p 0.36p 0.33p 0.35p 7,877,665
22/10/2024 0.33p 0.37p 0.33p 0.33p 12,919,360
21/10/2024 0.34p 0.34p 0.31p 0.33p 20,158,954
18/10/2024 0.34p 0.36p 0.34p 0.35p 9,223,240
17/10/2024 0.34p 0.40p 0.34p 0.34p 12,884,236
16/10/2024 0.40p 0.40p 0.34p 0.35p 8,884,662
15/10/2024 0.35p 0.40p 0.34p 0.35p 13,481,781
14/10/2024 0.36p 0.40p 0.35p 0.35p 20,374,452
11/10/2024 0.37p 0.40p 0.35p 0.37p 13,245,909
10/10/2024 0.35p 0.40p 0.35p 0.38p 6,196,409
09/10/2024 0.35p 0.40p 0.33p 0.37p 24,134,676
08/10/2024 0.33p 0.36p 0.33p 0.35p 6,044,582
07/10/2024 0.35p 0.35p 0.32p 0.34p 14,173,299
04/10/2024 0.34p 0.35p 0.32p 0.34p 17,532,725
03/10/2024 0.32p 0.34p 0.31p 0.32p 30,361,363
02/10/2024 0.30p 0.34p 0.30p 0.33p 28,705,977
01/10/2024 0.33p 0.32p 0.30p 0.31p 12,715,889
30/09/2024 0.33p 0.36p 0.29p 0.31p 51,566,149
27/09/2024 0.32p 0.35p 0.32p 0.33p 13,846,171
26/09/2024 0.32p 0.34p 0.32p 0.34p 23,549,434
25/09/2024 0.32p 0.36p 0.31p 0.32p 12,014,121
24/09/2024 0.38p 0.38p 0.32p 0.33p 17,524,317
23/09/2024 0.36p 0.38p 0.34p 0.36p 6,244,269
20/09/2024 0.36p 0.36p 0.33p 0.35p 7,357,665
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

Market data

Select a section