Oriole Resources PLC (AIM:ORR)
London · Delayed Price · Currency is GBP · Price in GBX 0.4015
-0.0285 (-6.63%)
Sep 9, 2025, 1:55 PM GMT+1
Oriole Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.45 | 0.50 | 0.41 | 0.43 | 0.41 | 2.38% | 130,740,655 |
| Sep 5, 2025 | 0.40 | 0.46 | 0.35 | 0.42 | 0.42 | 9.09% | 133,262,401 |
| Sep 4, 2025 | 0.39 | 0.43 | 0.34 | 0.39 | 0.39 | 1.32% | 72,636,726 |
| Sep 3, 2025 | 0.40 | 0.44 | 0.36 | 0.38 | 0.38 | -13.04% | 131,426,969 |
| Sep 2, 2025 | 0.46 | 0.52 | 0.40 | 0.44 | 0.44 | -7.02% | 75,738,166 |
| Sep 1, 2025 | 0.50 | 0.50 | 0.40 | 0.47 | 0.47 | - | 177,625,078 |
| Aug 29, 2025 | 0.40 | 0.49 | 0.38 | 0.47 | 0.47 | 17.50% | 200,093,158 |
| Aug 28, 2025 | 0.40 | 0.45 | 0.35 | 0.40 | 0.40 | 12.68% | 149,671,777 |
| Aug 27, 2025 | 0.44 | 0.52 | 0.35 | 0.36 | 0.36 | -11.25% | 530,828,850 |
| Aug 26, 2025 | 0.25 | 0.64 | 0.23 | 0.40 | 0.40 | 100.00% | 1,668,055,570 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -5.88% | 38,149,682 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | 16.44% | 50,051,237 |
| Aug 20, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -9.88% | 34,107,258 |
| Aug 19, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.53% | 21,378,370 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.66% | 7,583,872 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 10,385,173 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 23,942,122 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 17,757,944 |
| Aug 12, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -5.88% | 20,190,873 |
| Aug 11, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 3.66% | 6,999,517 |
| Aug 8, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 6.22% | 30,052,982 |
| Aug 7, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 16,699,975 |
| Aug 6, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.33% | 38,888,973 |
| Aug 5, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.06% | 26,042,467 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -7.06% | 25,383,200 |
| Aug 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 8,114,016 |
| Jul 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,289,612 |
| Jul 30, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.66% | 9,132,575 |
| Jul 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 11,610,764 |
| Jul 28, 2025 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -6.82% | 30,530,321 |
| Jul 25, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 39,781,011 |
| Jul 24, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -8.51% | 32,289,581 |
| Jul 23, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -1.05% | 19,830,077 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 20,323,113 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.26% | 9,882,120 |
| Jul 18, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.56% | 11,171,758 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.65% | 10,673,831 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.11% | 5,365,126 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 17,056,495 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 4.40% | 48,973,188 |
| Jul 11, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 1.11% | 27,923,431 |
| Jul 10, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 8.43% | 106,397,228 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.16% | 41,908,306 |
| Jul 8, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 0.70% | 30,639,683 |
| Jul 7, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -0.46% | 3,384,086 |
| Jul 4, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.09% | 26,856,900 |
| Jul 3, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.37% | 8,835,926 |
| Jul 2, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -1.55% | 16,655,972 |
| Jul 1, 2025 | 0.21 | 0.25 | 0.20 | 0.23 | 0.23 | 10.24% | 12,065,863 |
| Jun 30, 2025 | 0.21 | 0.25 | 0.20 | 0.21 | 0.21 | -5.75% | 13,629,625 |