Market data

Select a section

Oriole Resources

(ORR)
Sector: Precious Metals and Mining
0.19p
-0.02p -9.77
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/04/2025 0.20p 0.22p 0.19p 0.19p 6,234,806
24/04/2025 0.23p 0.23p 0.19p 0.22p 10,822,875
23/04/2025 0.21p 0.23p 0.19p 0.20p 14,563,909
22/04/2025 0.22p 0.23p 0.20p 0.22p 21,324,214
21/04/2025 0.22p 0.23p 0.20p 0.22p 8,089,029
18/04/2025 0.22p 0.23p 0.20p 0.22p 8,089,029
17/04/2025 0.22p 0.23p 0.20p 0.22p 8,089,029
16/04/2025 0.22p 0.23p 0.20p 0.22p 12,803,840
15/04/2025 0.20p 0.23p 0.18p 0.21p 40,954,531
14/04/2025 0.17p 0.19p 0.16p 0.18p 10,589,126
11/04/2025 0.18p 0.20p 0.18p 0.19p 7,943,659
10/04/2025 0.15p 0.18p 0.15p 0.18p 65,781,894
09/04/2025 0.16p 0.16p 0.15p 0.15p 3,171,406
08/04/2025 0.16p 0.16p 0.15p 0.15p 17,218,739
07/04/2025 0.16p 0.17p 0.15p 0.15p 26,459,789
04/04/2025 0.16p 0.17p 0.16p 0.16p 23,901,777
03/04/2025 0.17p 0.18p 0.16p 0.17p 25,840,077
02/04/2025 0.18p 0.18p 0.17p 0.17p 4,350,821
01/04/2025 0.18p 0.20p 0.17p 0.17p 21,895,024
31/03/2025 0.17p 0.20p 0.17p 0.17p 27,245,917
28/03/2025 0.17p 0.18p 0.16p 0.17p 5,455,635
27/03/2025 0.18p 0.18p 0.17p 0.17p 7,164,917
26/03/2025 0.18p 0.18p 0.16p 0.17p 31,436,902
25/03/2025 0.19p 0.20p 0.18p 0.18p 6,848,552
24/03/2025 0.18p 0.20p 0.17p 0.17p 10,131,746
21/03/2025 0.19p 0.20p 0.18p 0.18p 4,050,348
20/03/2025 0.20p 0.19p 0.18p 0.19p 12,571,109
19/03/2025 0.20p 0.20p 0.17p 0.19p 29,992,884
18/03/2025 0.20p 0.20p 0.19p 0.19p 16,085,909
17/03/2025 0.20p 0.21p 0.19p 0.20p 10,311,964
14/03/2025 0.20p 0.22p 0.20p 0.20p 6,696,143
13/03/2025 0.21p 0.22p 0.20p 0.20p 5,444,044
12/03/2025 0.21p 0.22p 0.20p 0.20p 13,375,106
11/03/2025 0.21p 0.25p 0.20p 0.23p 7,744,311
10/03/2025 0.21p 0.23p 0.20p 0.22p 7,578,500
07/03/2025 0.21p 0.22p 0.20p 0.22p 6,625,182
06/03/2025 0.21p 0.23p 0.20p 0.21p 11,094,693
05/03/2025 0.21p 0.23p 0.20p 0.21p 33,217,961
04/03/2025 0.20p 0.21p 0.19p 0.20p 11,266,665
03/03/2025 0.20p 0.22p 0.20p 0.20p 9,938,344
28/02/2025 0.21p 0.22p 0.19p 0.21p 78,567,593
27/02/2025 0.21p 0.23p 0.20p 0.21p 9,036,928
26/02/2025 0.21p 0.23p 0.21p 0.21p 6,598,138
25/02/2025 0.21p 0.22p 0.21p 0.22p 8,469,436
24/02/2025 0.22p 0.23p 0.21p 0.22p 7,671,790
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

Market data

Select a section