Oriole Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	2,520,276
Mar 4, 2026	0.33	0.34	0.32	0.33	0.33	-	7,960,873
Mar 3, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	25,436,180
Mar 2, 2026	0.31	0.35	0.31	0.34	0.34	6.25%	31,076,279
Feb 27, 2026	0.32	0.33	0.31	0.32	0.32	-	17,132,750
Feb 26, 2026	0.33	0.34	0.31	0.32	0.32	1.59%	38,303,070
Feb 25, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	22,456,400
Feb 24, 2026	0.32	0.33	0.31	0.32	0.32	-	24,857,140
Feb 23, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	123,983,800
Feb 20, 2026	0.33	0.34	0.31	0.33	0.33	-	15,485,090
Feb 19, 2026	0.33	0.34	0.31	0.33	0.33	-	6,405,201
Feb 18, 2026	0.32	0.34	0.31	0.33	0.33	-	10,713,763
Feb 17, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	31,867,290
Feb 16, 2026	0.33	0.34	0.32	0.33	0.33	-	28,587,050
Feb 13, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	36,075,820
Feb 12, 2026	0.36	0.38	0.33	0.34	0.34	-2.86%	81,461,150
Feb 11, 2026	0.35	0.38	0.34	0.35	0.35	-	23,751,860
Feb 10, 2026	0.35	0.37	0.34	0.35	0.35	-2.78%	16,459,157
Feb 9, 2026	0.35	0.38	0.34	0.36	0.36	4.35%	22,652,222
Feb 6, 2026	0.34	0.36	0.33	0.35	0.35	1.47%	26,829,090
Feb 5, 2026	0.36	0.36	0.33	0.34	0.34	-4.23%	42,933,100
Feb 4, 2026	0.36	0.39	0.35	0.36	0.36	-1.39%	27,386,660
Feb 3, 2026	0.35	0.37	0.34	0.36	0.36	2.86%	55,315,410
Feb 2, 2026	0.36	0.37	0.33	0.35	0.35	-1.41%	16,189,230
Jan 30, 2026	0.37	0.38	0.34	0.36	0.36	-5.33%	38,756,070
Jan 29, 2026	0.37	0.39	0.36	0.38	0.38	2.74%	69,956,540
Jan 28, 2026	0.35	0.39	0.33	0.37	0.37	7.35%	44,572,919
Jan 27, 2026	0.36	0.36	0.33	0.34	0.34	-2.86%	29,424,920
Jan 26, 2026	0.38	0.39	0.34	0.35	0.35	-	105,052,000
Jan 23, 2026	0.34	0.38	0.34	0.35	0.35	2.94%	51,169,900
Jan 22, 2026	0.34	0.35	0.33	0.34	0.34	-	13,810,920
Jan 21, 2026	0.35	0.36	0.32	0.34	0.34	-2.86%	19,994,170
Jan 20, 2026	0.35	0.37	0.33	0.35	0.35	1.45%	70,993,550
Jan 19, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	65,646,320
Jan 16, 2026	0.30	0.33	0.30	0.32	0.32	3.23%	38,040,897
Jan 15, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	8,826,873
Jan 14, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	38,736,650
Jan 13, 2026	0.32	0.33	0.29	0.31	0.31	-3.13%	34,257,820
Jan 12, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	11,478,300
Jan 9, 2026	0.32	0.34	0.31	0.33	0.33	-2.40%	24,407,680
Jan 8, 2026	0.32	0.33	0.31	0.33	0.33	0.91%	12,284,300
Jan 7, 2026	0.35	0.37	0.29	0.33	0.33	-	129,477,200
Jan 6, 2026	0.32	0.34	0.30	0.33	0.33	4.76%	76,132,210
Jan 5, 2026	0.29	0.33	0.29	0.32	0.32	8.62%	47,615,740
Jan 2, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	18,324,730
Dec 31, 2025	0.29	0.31	0.28	0.30	0.30	5.63%	18,200,640
Dec 30, 2025	0.28	0.30	0.27	0.28	0.28	3.27%	32,770,890
Dec 29, 2025	0.28	0.29	0.26	0.28	0.28	-	22,318,810
Dec 24, 2025	0.28	0.29	0.26	0.28	0.28	1.85%	8,342,954
Dec 23, 2025	0.28	0.29	0.26	0.27	0.27	-1.82%	12,402,050
Dec 22, 2025	0.29	0.30	0.26	0.28	0.28	-5.17%	21,533,470
Dec 19, 2025	0.29	0.30	0.28	0.29	0.29	-	8,751,233
Dec 18, 2025	0.27	0.30	0.26	0.29	0.29	7.41%	26,957,290
Dec 17, 2025	0.28	0.29	0.26	0.27	0.27	-3.57%	18,019,320
Dec 16, 2025	0.32	0.33	0.26	0.28	0.28	-12.50%	144,357,100
Dec 15, 2025	0.30	0.35	0.29	0.32	0.32	6.67%	100,990,000
Dec 12, 2025	0.29	0.32	0.26	0.30	0.30	9.09%	56,143,389
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