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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.43	0.38	0.38	0.43	0.37	33.41M
September 10, 2025	0.41	0.38	0.38	0.42	0.36	83.86M
September 09, 2025	0.49	0.4	0.4	0.49	0.35	51.94M
September 08, 2025	0.45	0.43	0.41	0.5	0.41	130.74M
September 05, 2025	0.4	0.42	0.42	0.46	0.35	96.59M
September 04, 2025	0.39	0.39	0.39	0.43	0.34	72.64M
September 03, 2025	0.4	0.38	0.38	0.44	0.36	131.43M
September 02, 2025	0.46	0.44	0.44	0.52	0.4	75.74M
September 01, 2025	0.5	0.47	0.47	0.5	0.4	177.63M
August 29, 2025	0.4	0.47	0.47	0.49	0.38	200.09M
August 28, 2025	0.4	0.4	0.4	0.45	0.35	149.67M
August 27, 2025	0.44	0.36	0.36	0.52	0.35	530.83M
August 26, 2025	0.25	0.4	0.4	0.64	0.23	1.67B
August 22, 2025	0.22	0.2	0.2	0.23	0.2	38.15M
August 21, 2025	0.22	0.21	0.21	0.22	0.18	50.05M
August 20, 2025	0.2	0.18	0.18	0.21	0.18	34.11M
August 19, 2025	0.2	0.2	0.2	0.22	0.2	21.38M
August 18, 2025	0.21	0.2	0.2	0.21	0.2	7.58M
August 15, 2025	0.21	0.21	0.21	0.21	0.2	10.39M
August 14, 2025	0.23	0.2	0.2	0.23	0.2	23.94M
August 13, 2025	0.23	0.2	0.2	0.23	0.2	17.76M
August 12, 2025	0.21	0.2	0.2	0.23	0.2	20.19M
August 11, 2025	0.21	0.21	0.21	0.23	0.2	7M
August 08, 2025	0.2	0.21	0.21	0.21	0.19	30.05M
August 07, 2025	0.19	0.19	0.19	0.2	0.19	16.7M
August 06, 2025	0.19	0.19	0.19	0.2	0.19	38.89M
August 05, 2025	0.2	0.19	0.19	0.21	0.19	26.04M
August 04, 2025	0.24	0.2	0.2	0.24	0.2	25.38M
August 01, 2025	0.21	0.21	0.21	0.22	0.21	8.11M
July 31, 2025	0.21	0.21	0.21	0.21	0.21	3.29M
July 30, 2025	0.2	0.21	0.21	0.22	0.2	9.13M
July 29, 2025	0.21	0.21	0.21	0.21	0.2	11.61M
July 28, 2025	0.22	0.21	0.21	0.24	0.2	30.53M
July 25, 2025	0.21	0.22	0.22	0.23	0.21	39.78M

Oriole Resources PLC (ORR.L) LSE