Oriole Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.34	0.34	0.29	0.30	0.30	-11.94%	59,127,682
Oct 24, 2025	0.34	0.34	0.33	0.34	0.34	-	14,200,419
Oct 23, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	41,158,945
Oct 22, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	103,779,653
Oct 21, 2025	0.40	0.46	0.34	0.34	0.34	7.26%	499,741,820
Oct 20, 2025	0.29	0.33	0.28	0.32	0.32	9.31%	44,597,088
Oct 17, 2025	0.33	0.34	0.28	0.29	0.29	-10.77%	72,356,997
Oct 16, 2025	0.35	0.37	0.32	0.33	0.33	-2.99%	90,859,155
Oct 15, 2025	0.29	0.35	0.26	0.34	0.34	17.54%	61,901,977
Oct 14, 2025	0.30	0.30	0.28	0.29	0.29	-	10,514,198
Oct 13, 2025	0.31	0.31	0.28	0.29	0.29	-6.56%	25,816,309
Oct 10, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	16,502,787
Oct 9, 2025	0.30	0.32	0.29	0.31	0.31	5.08%	34,151,548
Oct 8, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	16,674,854
Oct 7, 2025	0.30	0.31	0.30	0.30	0.30	-	9,007,407
Oct 6, 2025	0.30	0.31	0.30	0.30	0.30	-	7,563,222
Oct 3, 2025	0.30	0.31	0.29	0.30	0.30	-	42,939,239
Oct 2, 2025	0.32	0.32	0.28	0.30	0.30	-4.76%	83,706,292
Oct 1, 2025	0.32	0.32	0.31	0.32	0.32	-	28,609,146
Sep 30, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	30,955,936
Sep 29, 2025	0.33	0.33	0.32	0.33	0.33	-	36,825,997
Sep 26, 2025	0.32	0.34	0.31	0.33	0.33	1.56%	20,590,812
Sep 25, 2025	0.34	0.34	0.31	0.32	0.32	-4.48%	44,168,748
Sep 24, 2025	0.35	0.35	0.30	0.34	0.34	-3.60%	76,355,855
Sep 23, 2025	0.37	0.40	0.33	0.35	0.35	-7.95%	96,265,344
Sep 22, 2025	0.43	0.46	0.37	0.38	0.38	-4.43%	124,958,351
Sep 19, 2025	0.39	0.45	0.38	0.40	0.40	6.76%	23,313,841
Sep 18, 2025	0.37	0.45	0.37	0.37	0.37	-3.90%	30,001,422
Sep 17, 2025	0.41	0.42	0.37	0.39	0.39	-	28,292,063
Sep 16, 2025	0.37	0.42	0.36	0.39	0.39	4.05%	49,252,659
Sep 15, 2025	0.39	0.41	0.36	0.37	0.37	-0.54%	35,717,535
Sep 12, 2025	0.38	0.42	0.37	0.37	0.37	-2.11%	62,710,123
Sep 11, 2025	0.43	0.43	0.37	0.38	0.38	-	33,414,312
Sep 10, 2025	0.41	0.42	0.36	0.38	0.38	-5.71%	83,863,899
Sep 9, 2025	0.49	0.49	0.35	0.40	0.40	-6.28%	51,944,027
Sep 8, 2025	0.45	0.50	0.41	0.43	0.43	2.38%	160,740,655
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