Skip to main content
Oriole Resources PLC (AIM:ORR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.275
+0.010 (3.77%)
At close: Dec 5, 2025

Oriole Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.260.290.260.280.283.77%31,720,740
Dec 4, 20250.290.300.260.270.27-7.02%58,611,180
Dec 3, 20250.260.300.260.290.299.62%139,419,009
Dec 2, 20250.250.270.240.260.264.00%116,937,300
Dec 1, 20250.250.260.240.250.252.04%92,978,750
Nov 28, 20250.230.250.220.250.258.89%65,086,890
Nov 27, 20250.230.230.220.230.23-27,516,280
Nov 26, 20250.230.230.220.230.23-15,999,100
Nov 25, 20250.240.240.220.230.23-4.26%13,304,880
Nov 24, 20250.250.250.230.240.24-4.08%45,705,080
Nov 21, 20250.250.250.240.250.252.08%8,878,849
Nov 20, 20250.250.250.240.240.242.13%15,943,860
Nov 19, 20250.240.240.230.240.24-3.69%3,182,227
Nov 18, 20250.240.240.230.240.243.83%14,092,470
Nov 17, 20250.240.240.230.240.24-9,995,867
Nov 14, 20250.250.250.230.240.24-4.08%46,036,590
Nov 13, 20250.250.250.240.250.25-2.00%6,385,520
Nov 12, 20250.260.260.250.250.25-1.96%12,401,310
Nov 11, 20250.270.270.250.260.26-3.77%36,682,770
Nov 10, 20250.270.270.260.270.27-30,408,080
Nov 7, 20250.270.270.270.270.27-5,774,602
Nov 6, 20250.270.270.260.270.27-5,039,622
Nov 5, 20250.290.300.260.270.271.92%92,195,080
Nov 4, 20250.270.270.250.260.26-1.89%39,297,240
Nov 3, 20250.270.280.260.270.27-22,043,900
Oct 31, 20250.290.290.270.270.27-8.62%28,518,060
Oct 30, 20250.290.290.280.290.29-1.69%22,011,510
Oct 29, 20250.290.300.280.300.305.36%41,870,460
Oct 28, 20250.300.300.270.280.28-5.08%30,378,100
Oct 27, 20250.340.340.290.300.30-11.94%59,256,380
Oct 24, 20250.340.340.330.340.34-14,200,410
Oct 23, 20250.330.340.330.340.341.52%41,158,940
Oct 22, 20250.350.350.330.330.33-2.94%103,779,600
Oct 21, 20250.380.460.340.340.347.26%499,741,800
Oct 20, 20250.290.330.280.320.329.31%44,597,080
Oct 17, 20250.330.340.280.290.29-10.77%72,356,990
Oct 16, 20250.340.370.320.330.33-2.99%90,859,150
Oct 15, 20250.290.350.260.340.3417.54%61,901,970
Oct 14, 20250.300.290.280.290.29-10,014,580
Oct 13, 20250.310.310.280.290.29-6.56%25,816,300
Oct 10, 20250.310.320.300.310.31-1.61%16,502,780
Oct 9, 20250.300.320.290.310.315.08%34,151,540
Oct 8, 20250.300.310.290.300.30-1.67%16,674,850
Oct 7, 20250.300.310.300.300.30-9,007,407
Oct 6, 20250.300.310.300.300.30-7,563,222
Oct 3, 20250.300.310.290.300.30-42,939,230
Oct 2, 20250.320.320.280.300.30-4.76%83,706,280
Oct 1, 20250.320.320.310.320.32-28,609,140
Sep 30, 20250.330.330.310.320.32-3.08%30,955,930
Sep 29, 20250.330.330.320.330.33-36,825,990
Sep 26, 20250.320.340.310.330.331.56%20,590,810
Sep 25, 20250.330.340.310.320.32-4.48%44,168,740
Sep 24, 20250.350.350.300.340.34-3.46%76,355,850
Sep 23, 20250.370.400.330.350.35-7.96%96,265,320
Sep 22, 20250.410.460.370.380.38-4.56%124,536,000
Sep 19, 20250.450.450.380.400.406.76%22,813,840
Sep 18, 20250.370.450.370.370.37-3.90%30,001,420
Sep 17, 20250.390.420.370.390.39-28,292,060
Sep 16, 20250.380.420.360.390.394.05%49,252,650
Sep 15, 20250.370.410.360.370.37-0.54%27,465,950
Sep 12, 20250.370.420.350.370.37-2.11%62,710,120
Sep 11, 20250.400.430.370.380.38-33,414,310
Sep 10, 20250.410.420.360.380.38-5.71%83,863,890
Sep 9, 20250.410.440.350.400.40-6.28%51,926,710
Sep 8, 20250.450.500.410.430.432.38%160,740,600
Sep 5, 20250.380.460.350.420.429.09%133,262,400
Sep 4, 20250.370.430.340.390.391.32%72,636,720
Sep 3, 20250.400.440.360.380.38-13.04%131,426,900
Sep 2, 20250.500.520.400.440.44-7.02%75,738,160
Sep 1, 20250.500.500.400.470.47-177,625,000
Aug 29, 20250.450.490.380.470.4717.50%200,093,100
Aug 28, 20250.370.450.350.400.4012.68%149,671,700
Aug 27, 20250.440.520.350.360.36-11.25%530,828,800
Aug 26, 20250.250.640.230.400.40100.00%1,668,055,000
Aug 22, 20250.220.230.200.200.20-5.66%38,149,680
Aug 21, 20250.190.220.180.210.2116.48%50,051,230
Aug 20, 20250.200.210.180.180.18-9.90%33,836,030
Aug 19, 20250.210.220.200.200.202.54%21,378,130
Aug 18, 20250.210.210.200.200.20-3.90%6,584,212
Aug 15, 20250.210.210.200.210.212.50%10,385,050
Aug 14, 20250.200.230.200.200.20-23,197,360
Aug 13, 20250.200.230.200.200.20-17,757,940
Aug 12, 20250.200.230.200.200.20-5.66%20,190,870
Aug 11, 20250.210.230.200.210.213.41%6,999,517
Aug 8, 20250.200.210.190.210.216.22%30,052,980
Aug 7, 20250.190.200.190.190.191.58%15,699,970
Aug 6, 20250.190.200.190.190.191.60%38,888,970
Aug 5, 20250.200.210.190.190.19-5.08%26,042,460
Aug 4, 20250.210.240.200.200.20-7.08%25,383,190
Aug 1, 20250.210.220.210.210.21-8,114,016
Jul 31, 20250.210.210.210.210.21-3,039,612
Jul 30, 20250.200.220.200.210.213.41%9,132,576
Jul 29, 20250.210.210.200.210.21-11,610,760
Jul 28, 20250.210.240.200.210.21-6.82%30,530,320
Jul 25, 20250.220.230.210.220.222.33%39,781,010
Jul 24, 20250.220.240.210.220.22-8.51%32,289,580
Jul 23, 20250.230.250.220.240.24-0.84%19,830,070
Jul 22, 20250.250.250.230.240.24-20,217,530
Jul 21, 20250.240.250.230.240.243.04%9,882,120
Jul 18, 20250.240.250.230.230.23-3.36%11,171,750