Oriole Resources PLC - ORR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.27	0.27	0.27	0.3	0.26	58.61M
December 03, 2025	0.26	0.28	0.28	0.3	0.26	139.42M
December 02, 2025	0.25	0.26	0.26	0.27	0.24	116.94M
December 01, 2025	0.25	0.25	0.25	0.26	0.24	92.98M
November 28, 2025	0.23	0.25	0.25	0.25	0.22	65.09M
November 27, 2025	0.23	0.23	0.23	0.23	0.22	28.06M
November 26, 2025	0.23	0.23	0.23	0.23	0.22	16.49M
November 25, 2025	0.24	0.23	0.23	0.24	0.22	13.3M
November 24, 2025	0.25	0.24	0.24	0.25	0.23	45.71M
November 21, 2025	0.25	0.25	0.25	0.25	0.24	8.98M
November 20, 2025	0.25	0.24	0.24	0.25	0.24	18.59M
November 19, 2025	0.24	0.24	0.24	0.24	0.23	3.18M
November 18, 2025	0.24	0.24	0.24	0.24	0.23	15.49M
November 17, 2025	0.24	0.24	0.24	0.24	0.23	11M
November 14, 2025	0.25	0.24	0.24	0.25	0.23	46.19M
November 13, 2025	0.25	0.25	0.25	0.25	0.24	6.39M
November 12, 2025	0.25	0.25	0.25	0.26	0.25	12.41M
November 11, 2025	0.27	0.26	0.26	0.27	0.25	36.68M
November 10, 2025	0.27	0.27	0.27	0.27	0.26	30.41M
November 07, 2025	0.27	0.27	0.27	0.27	0.27	6.05M
November 06, 2025	0.27	0.27	0.27	0.27	0.26	5.04M
November 05, 2025	0.28	0.27	0.27	0.3	0.26	92.2M
November 04, 2025	0.27	0.26	0.26	0.27	0.25	41.37M
November 03, 2025	0.27	0.27	0.27	0.28	0.26	22.04M
October 31, 2025	0.28	0.27	0.27	0.29	0.27	28.52M
October 30, 2025	0.28	0.29	0.29	0.29	0.28	22.01M
October 29, 2025	0.29	0.3	0.3	0.3	0.28	41.87M
October 28, 2025	0.3	0.28	0.28	0.3	0.27	35.38M
October 27, 2025	0.34	0.3	0.3	0.34	0.29	59.26M
October 24, 2025	0.34	0.34	0.34	0.34	0.33	14.2M
October 23, 2025	0.33	0.34	0.34	0.34	0.33	41.16M
October 22, 2025	0.35	0.33	0.33	0.35	0.33	103.78M
October 21, 2025	0.4	0.34	0.34	0.46	0.34	499.74M
October 20, 2025	0.29	0.32	0.32	0.33	0.28	44.6M
October 17, 2025	0.33	0.29	0.29	0.34	0.28	72.36M
October 16, 2025	0.35	0.33	0.33	0.37	0.32	90.86M
October 15, 2025	0.28	0.34	0.34	0.35	0.26	61.9M
October 14, 2025	0.3	0.28	0.28	0.3	0.28	10.51M
October 13, 2025	0.31	0.28	0.28	0.31	0.28	25.82M
October 10, 2025	0.31	0.31	0.31	0.32	0.3	16.5M
October 09, 2025	0.3	0.31	0.31	0.32	0.29	34.15M
October 08, 2025	0.3	0.3	0.3	0.31	0.29	16.67M
October 07, 2025	0.3	0.3	0.3	0.31	0.3	9.01M
October 06, 2025	0.3	0.3	0.3	0.31	0.3	7.56M
October 03, 2025	0.3	0.3	0.3	0.31	0.29	42.94M
October 02, 2025	0.32	0.3	0.3	0.32	0.28	83.71M
October 01, 2025	0.32	0.32	0.32	0.32	0.31	28.61M
September 30, 2025	0.33	0.32	0.32	0.33	0.31	30.96M
September 29, 2025	0.33	0.33	0.33	0.33	0.32	36.83M
September 26, 2025	0.32	0.33	0.33	0.34	0.31	20.59M
September 25, 2025	0.34	0.32	0.32	0.34	0.31	44.17M
September 24, 2025	0.35	0.34	0.34	0.35	0.3	76.36M
September 23, 2025	0.37	0.35	0.35	0.4	0.33	96.27M
September 22, 2025	0.43	0.38	0.38	0.46	0.37	124.96M
September 19, 2025	0.39	0.4	0.4	0.45	0.38	23.31M
September 18, 2025	0.37	0.37	0.37	0.45	0.37	30M
September 17, 2025	0.41	0.39	0.39	0.42	0.37	28.29M
September 16, 2025	0.37	0.39	0.39	0.42	0.36	49.25M
September 15, 2025	0.39	0.37	0.37	0.41	0.36	35.72M
September 12, 2025	0.38	0.37	0.37	0.42	0.37	43.17M

Oriole Resources PLC (ORR.L) LSE