S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Oriole Resources Plc (ORR)
Oriole Resources Plc (ORR) Historical

ORR Oriole Resources Plc

0.35

0.0025 (0.72%)

May 31 2024 - Closed

Delayed by 15 minutes

ORR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.35	0.0025	0.72%	0.335	0.35	0.33	13,884,419
May 30 2024	0.3475	0.0225	6.92%	0.34	0.3475	0.33	11,089,962
May 29 2024	0.325	-0.035	-9.72%	0.36	0.36	0.325	15,865,303
May 28 2024	0.36	0.02	5.88%	0.34	0.36	0.33	22,376,971
May 24 2024	0.34	-0.01	-2.86%	0.34	0.35	0.34	11,615,361
May 23 2024	0.35	-0.01	-2.78%	0.37	0.37	0.35	22,103,019
May 22 2024	0.36	-0.01	-2.70%	0.40	0.40	0.36	29,469,260
May 21 2024	0.37	-0.005	-1.33%	0.36	0.39	0.36	10,056,652
May 20 2024	0.375	0.02	5.63%	0.36	0.39	0.36	38,098,820
May 17 2024	0.355	0.035	10.94%	0.325	0.37	0.325	66,272,486
May 16 2024	0.32	0.0225	7.56%	0.30	0.33	0.29	37,431,777
May 15 2024	0.2975	-0.004	-1.33%	0.295	0.2975	0.29	13,123,203
May 14 2024	0.3015	0.0015	0.50%	0.32	0.32	0.28	36,137,056
May 13 2024	0.30	0.01	3.45%	0.32	0.32	0.295	16,946,718
May 10 2024	0.29	0.005	1.75%	0.32	0.32	0.285	23,235,704
May 09 2024	0.285	-0.015	-5.00%	0.28	0.285	0.28	29,013,299
May 08 2024	0.30	0.0075	2.56%	0.28	0.30	0.28	17,130,318
May 07 2024	0.2925	0.005	1.74%	0.29	0.2925	0.29	19,070,301
May 03 2024	0.2875	0.0225	8.49%	0.275	0.2875	0.27	21,103,455
May 02 2024	0.265	-0.015	-5.36%	0.27	0.27	0.25	41,981,077
May 01 2024	0.28	-0.02	-6.67%	0.29	0.29	0.28	26,688,847
Apr 30 2024	0.30	0.005	1.69%	0.30	0.30	0.299	14,554,743
Apr 29 2024	0.295	-0.015	-4.84%	0.295	0.295	0.295	13,014,594
Apr 26 2024	0.31	-0.0065	-2.05%	0.31	0.31	0.30	12,430,755
Apr 25 2024	0.3165	0.0015	0.48%	0.30	0.32	0.30	27,595,949
Apr 24 2024	0.315	-0.025	-7.35%	0.34	0.34	0.30	46,458,705
Apr 23 2024	0.34	0.00	0.00%	0.33	0.34	0.33	18,960,446
Apr 22 2024	0.34	-0.025	-6.85%	0.35	0.35	0.34	22,847,714
Apr 19 2024	0.365	0.00	0.00%	0.36	0.365	0.36	10,242,977
Apr 18 2024	0.365	0.00	0.00%	0.38	0.38	0.35	7,292,823
Apr 17 2024	0.365	0.005	1.39%	0.34	0.37	0.34	31,305,730
Apr 16 2024	0.36	0.01	2.86%	0.34	0.36	0.34	16,894,069
Apr 15 2024	0.35	-0.005	-1.41%	0.35	0.35	0.33	21,374,592
Apr 12 2024	0.355	-0.02	-5.33%	0.40	0.40	0.35	24,496,287
Apr 11 2024	0.375	-0.005	-1.32%	0.394	0.394	0.375	7,583,937
Apr 10 2024	0.38	0.01	2.70%	0.38	0.38	0.362	12,329,755
Apr 09 2024	0.37	0.005	1.37%	0.38	0.38	0.37	29,629,951
Apr 08 2024	0.365	0.04	12.31%	0.36	0.387	0.36	71,084,527
Apr 05 2024	0.325	0.00	0.00%	0.338	0.34	0.325	8,906,280
Apr 04 2024	0.325	0.0425	15.04%	0.29	0.325	0.288	22,664,169
Apr 03 2024	0.2825	-0.0025	-0.88%	0.297	0.297	0.2825	5,154,924
Apr 02 2024	0.285	0.01	3.64%	0.26	0.285	0.26	21,286,552
Mar 28 2024	0.275	0.0175	6.80%	0.265	0.275	0.25	32,358,145
Mar 27 2024	0.2575	-0.0125	-4.63%	0.26	0.26	0.25	10,078,718
Mar 26 2024	0.27	-0.015	-5.26%	0.282	0.291	0.27	20,969,369
Mar 25 2024	0.285	0.0265	10.25%	0.265	0.30	0.265	21,612,078
Mar 22 2024	0.2585	0.0035	1.37%	0.267	0.267	0.25	7,585,965
Mar 21 2024	0.255	0.01	4.08%	0.25	0.255	0.25	7,046,861
Mar 20 2024	0.245	-0.025	-9.26%	0.25	0.25	0.245	7,216,342
Mar 19 2024	0.27	0.01	3.85%	0.259	0.27	0.25	7,297,857
Mar 18 2024	0.26	0.01	4.00%	0.245	0.26	0.245	14,268,142
Mar 15 2024	0.25	0.0025	1.01%	0.272	0.272	0.24	6,433,302
Mar 14 2024	0.2475	-0.0025	-1.00%	0.26	0.26	0.2475	12,588,522
Mar 13 2024	0.25	-0.0075	-2.91%	0.25	0.25	0.25	6,778,973
Mar 12 2024	0.2575	-0.0075	-2.83%	0.26	0.26	0.2575	23,640,934
Mar 11 2024	0.265	-0.0075	-2.75%	0.265	0.265	0.265	9,907,280
Mar 08 2024	0.2725	0.0075	2.83%	0.26	0.2725	0.255	21,143,785
Mar 07 2024	0.265	-0.015	-5.36%	0.278	0.278	0.265	24,910,428
Mar 06 2024	0.28	-0.005	-1.75%	0.28	0.28	0.28	5,754,906
Mar 05 2024	0.285	-0.0125	-4.20%	0.30	0.30	0.28	26,281,462
Mar 04 2024	0.2975	-0.005	-1.65%	0.29	0.2975	0.29	8,074,248

Oriole Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions