Oriole Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.29	0.30	0.27	0.28	0.28	-5.17%	14,425,730
Apr 1, 2026	0.29	0.30	0.28	0.29	0.29	-	5,599,086
Mar 31, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	15,255,250
Mar 30, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	2,718,276
Mar 27, 2026	0.29	0.30	0.27	0.29	0.29	-1.72%	23,329,790
Mar 26, 2026	0.29	0.30	0.28	0.29	0.29	-	5,941,992
Mar 25, 2026	0.29	0.30	0.30	0.29	0.29	-	1,432,408
Mar 24, 2026	0.29	0.30	0.28	0.29	0.29	-	15,293,400
Mar 23, 2026	0.29	0.30	0.26	0.29	0.29	-	19,602,250
Mar 20, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	40,378,220
Mar 19, 2026	0.31	0.32	0.28	0.30	0.30	-3.23%	14,822,570
Mar 18, 2026	0.31	0.32	0.30	0.31	0.31	-0.64%	15,180,770
Mar 17, 2026	0.32	0.32	0.30	0.31	0.31	-0.95%	16,761,790
Mar 16, 2026	0.33	0.34	0.30	0.32	0.32	-	45,578,180
Mar 13, 2026	0.32	0.33	0.30	0.32	0.32	-	5,133,985
Mar 12, 2026	0.31	0.33	0.30	0.32	0.32	-1.56%	2,962,495