Oriole Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.34	0.35	0.33	0.34	-	-0.91%	11,819,547
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%	14,425,733
Apr 1, 2026	0.29	0.30	0.28	0.29	0.29	-	5,599,086
Mar 31, 2026	0.28	0.29	0.29	0.29	0.29	3.57%	15,255,254
Mar 30, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	2,718,277
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
Mar 11, 2026	0.31	0.32	0.31	0.32	0.32	5.61%	25,317,100
Mar 10, 2026	0.32	0.33	0.30	0.30	0.30	-5.31%	5,629,402
Mar 9, 2026	0.33	0.35	0.31	0.32	0.32	3.23%	9,785,228
Mar 6, 2026	0.32	0.35	0.31	0.31	0.31	-1.59%	14,912,990
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	0.32	0.35	0.31	0.34	0.34	6.25%	31,076,270
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%	136,483,800
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	0.33	0.34	0.31	0.33	0.33	-	10,713,760
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	-	28,593,150
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	0.36	0.37	0.34	0.35	0.35	-2.78%	16,459,150
Feb 9, 2026	0.35	0.38	0.34	0.36	0.36	4.35%	22,652,220
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	0.34	0.39	0.33	0.37	0.37	7.35%	63,545,080
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	0.31	0.33	0.30	0.32	0.32	3.23%	38,040,890
Jan 15, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	14,826,870
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	0.28	0.32	0.26	0.30	0.30	9.09%	56,143,380
Dec 11, 2025	0.28	0.29	0.26	0.28	0.28	-	51,068,020
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%	139,419,000