Oriole Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	0.28	0.29	0.26	0.28	0.28	-	51,068,022
Dec 10, 2025	0.28	0.29	0.26	0.28	0.28	-	57,438,470
Dec 9, 2025	0.28	0.29	0.26	0.28	0.28	-	87,824,140
Dec 8, 2025	0.28	0.29	0.26	0.28	0.28	-	16,528,390
Dec 5, 2025	0.26	0.29	0.26	0.28	0.28	3.77%	31,720,740
Dec 4, 2025	0.29	0.30	0.26	0.27	0.27	-7.02%	58,611,180
Dec 3, 2025	0.26	0.30	0.26	0.29	0.29	9.62%	139,419,009
Dec 2, 2025	0.25	0.27	0.24	0.26	0.26	4.00%	116,937,300
Dec 1, 2025	0.25	0.26	0.24	0.25	0.25	2.04%	92,978,750
Nov 28, 2025	0.23	0.25	0.22	0.25	0.25	8.89%	65,086,890
Nov 27, 2025	0.23	0.23	0.22	0.23	0.23	-	27,516,280
Nov 26, 2025	0.23	0.23	0.22	0.23	0.23	-	15,999,100
Nov 25, 2025	0.24	0.24	0.22	0.23	0.23	-4.26%	13,304,880
Nov 24, 2025	0.25	0.25	0.23	0.24	0.24	-4.08%	45,705,080
Nov 21, 2025	0.25	0.25	0.24	0.25	0.25	2.08%	8,878,849
Nov 20, 2025	0.25	0.25	0.24	0.24	0.24	2.13%	15,943,860
Nov 19, 2025	0.24	0.24	0.23	0.24	0.24	-3.69%	3,182,227
Nov 18, 2025	0.24	0.24	0.23	0.24	0.24	3.83%	14,092,470
Nov 17, 2025	0.24	0.24	0.23	0.24	0.24	-	9,995,867
Nov 14, 2025	0.25	0.25	0.23	0.24	0.24	-4.08%	46,036,590
Nov 13, 2025	0.25	0.25	0.24	0.25	0.25	-2.00%	6,385,520
Nov 12, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	12,401,310
Nov 11, 2025	0.27	0.27	0.25	0.26	0.26	-3.77%	36,682,770
Nov 10, 2025	0.27	0.27	0.26	0.27	0.27	-	30,408,080
Nov 7, 2025	0.27	0.27	0.27	0.27	0.27	-	5,774,602
Nov 6, 2025	0.27	0.27	0.26	0.27	0.27	-	5,039,622
Nov 5, 2025	0.29	0.30	0.26	0.27	0.27	1.92%	92,195,080
Nov 4, 2025	0.27	0.27	0.25	0.26	0.26	-1.89%	39,297,240
Nov 3, 2025	0.27	0.28	0.26	0.27	0.27	-	22,043,900
Oct 31, 2025	0.29	0.29	0.27	0.27	0.27	-8.62%	28,518,060
Oct 30, 2025	0.29	0.29	0.28	0.29	0.29	-1.69%	22,011,510
Oct 29, 2025	0.29	0.30	0.28	0.30	0.30	5.36%	41,870,460
Oct 28, 2025	0.30	0.30	0.27	0.28	0.28	-5.08%	30,378,100
Oct 27, 2025	0.34	0.34	0.29	0.30	0.30	-11.94%	59,256,380
Oct 24, 2025	0.34	0.34	0.33	0.34	0.34	-	14,200,410
Oct 23, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	41,158,940
Oct 22, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	103,779,600
Oct 21, 2025	0.38	0.46	0.34	0.34	0.34	7.26%	499,741,800
Oct 20, 2025	0.29	0.33	0.28	0.32	0.32	9.31%	44,597,080
Oct 17, 2025	0.33	0.34	0.28	0.29	0.29	-10.77%	72,356,990
Oct 16, 2025	0.34	0.37	0.32	0.33	0.33	-2.99%	90,859,150
Oct 15, 2025	0.29	0.35	0.26	0.34	0.34	17.54%	61,901,970
Oct 14, 2025	0.30	0.29	0.28	0.29	0.29	-	10,014,580
Oct 13, 2025	0.31	0.31	0.28	0.29	0.29	-6.56%	25,816,300
Oct 10, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	16,502,780
Oct 9, 2025	0.30	0.32	0.29	0.31	0.31	5.08%	34,151,540
Oct 8, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	16,674,850
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	-	42,939,230