Oriole Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.36	0.38	0.35	0.37	-	8.31%	3,996,317
Jun 16, 2026	0.35	0.37	0.34	0.34	0.34	-3.71%	10,969,520
Jun 15, 2026	0.34	0.36	0.33	0.35	0.35	2.94%	31,800,000
Jun 12, 2026	0.34	0.35	0.32	0.34	0.34	1.49%	30,628,320
Jun 11, 2026	0.34	0.35	0.32	0.34	0.34	-	5,071,939
Jun 10, 2026	0.34	0.35	0.32	0.34	0.34	-1.47%	29,600,920
Jun 9, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	8,780,544
Jun 8, 2026	0.36	0.36	0.33	0.34	0.34	11.67%	29,521,305
Jun 5, 2026	0.36	0.35	0.30	0.30	0.30	-17.81%	17,475,736
Jun 4, 2026	0.37	0.38	0.35	0.37	0.37	-	10,294,360
Jun 3, 2026	0.37	0.40	0.35	0.37	0.37	-1.35%	79,361,570
Jun 2, 2026	0.34	0.38	0.33	0.37	0.37	10.45%	112,243,800
Jun 1, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	42,420,100
May 29, 2026	0.30	0.35	0.29	0.34	0.34	15.25%	107,003,800
May 28, 2026	0.29	0.31	0.28	0.30	0.30	1.72%	4,172,763
May 27, 2026	0.30	0.30	0.28	0.29	0.29	0.69%	17,671,050
May 26, 2026	0.30	0.31	0.29	0.29	0.29	-4.00%	6,295,766
May 22, 2026	0.31	0.32	0.29	0.30	0.30	-3.23%	10,995,820
May 21, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	18,354,245
May 20, 2026	0.34	0.36	0.31	0.32	0.32	-	30,587,620
May 19, 2026	0.32	0.33	0.31	0.32	0.32	-	5,951,998
May 18, 2026	0.32	0.33	0.31	0.32	0.32	-	9,565,244
May 15, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	16,811,540
May 14, 2026	0.33	0.34	0.31	0.33	0.33	-	6,733,515
May 13, 2026	0.33	0.34	0.31	0.33	0.33	-	19,052,600
May 12, 2026	0.33	0.34	0.31	0.33	0.33	-	3,917,297
May 11, 2026	0.32	0.34	0.31	0.33	0.33	1.56%	28,921,350
May 8, 2026	0.33	0.34	0.31	0.32	0.32	-3.03%	7,723,346
May 7, 2026	0.33	0.34	0.32	0.33	0.33	-	7,133,914
May 6, 2026	0.33	0.34	0.32	0.33	0.33	-	10,643,200
May 5, 2026	0.33	0.34	0.32	0.33	0.33	-	4,429,318
May 1, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	4,259,024
Apr 30, 2026	0.34	0.35	0.33	0.34	0.34	-	7,262,314
Apr 29, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	7,500,044
Apr 28, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	12,522,150
Apr 27, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	14,287,720
Apr 24, 2026	0.35	0.36	0.33	0.34	0.34	-2.90%	54,848,610
Apr 23, 2026	0.34	0.36	0.33	0.35	0.35	2.99%	7,390,825
Apr 22, 2026	0.35	0.36	0.33	0.34	0.34	-0.59%	7,894,206
Apr 21, 2026	0.35	0.37	0.34	0.34	0.34	-2.32%	45,931,790
Apr 20, 2026	0.34	0.36	0.33	0.35	0.35	1.47%	18,461,420
Apr 17, 2026	0.35	0.36	0.33	0.34	0.34	-1.45%	17,386,790
Apr 16, 2026	0.33	0.36	0.32	0.35	0.35	4.55%	76,032,370
Apr 15, 2026	0.33	0.34	0.32	0.33	0.33	-	24,095,630
Apr 14, 2026	0.32	0.35	0.31	0.33	0.33	3.13%	65,870,740
Apr 13, 2026	0.31	0.34	0.30	0.32	0.32	10.34%	119,353,300
Apr 10, 2026	0.29	0.30	0.28	0.29	0.29	-	26,960,690
Apr 9, 2026	0.29	0.30	0.27	0.29	0.29	1.75%	4,469,286
Apr 8, 2026	0.29	0.30	0.27	0.29	0.29	1.79%	13,063,570
Apr 7, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	60,841,160