Orla Mining Ltd. Common Shares (NY: ORLA )

5.570 -0.030 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.580 5.650 5.525 5.570 673,765 -0.04(-0.71%)
Dec 19, 2024 5.320 5.638 5.250 5.610 800,722 +0.17(+3.12%)
Dec 18, 2024 5.430 5.645 5.355 5.440 1,384,531 -0.06(-1.09%)
Dec 17, 2024 5.400 5.520 5.330 5.500 344,607 +0.07(+1.29%)
Dec 16, 2024 5.600 5.650 5.395 5.430 731,641 -0.15(-2.69%)
Dec 13, 2024 5.560 5.650 5.481 5.580 764,258 -0.05(-0.89%)
Dec 12, 2024 5.540 5.630 5.440 5.630 848,116 -0.02(-0.35%)
Dec 11, 2024 5.540 5.795 5.490 5.650 1,103,006 +0.18(+3.29%)
Dec 10, 2024 5.400 5.509 5.325 5.470 744,830 +0.13(+2.43%)
Dec 09, 2024 5.130 5.470 5.030 5.340 1,911,836 +0.35(+7.01%)
Dec 06, 2024 5.050 5.050 4.900 4.990 509,550 -0.03(-0.60%)
Dec 05, 2024 4.990 5.060 4.870 5.020 533,477 +0.06(+1.21%)
Dec 04, 2024 4.890 5.000 4.870 4.960 483,785 +0.09(+1.85%)
Dec 03, 2024 4.860 4.940 4.810 4.870 424,039 +0.08(+1.67%)
Dec 02, 2024 4.800 4.870 4.721 4.790 503,126 +0.02(+0.42%)
Nov 29, 2024 4.790 4.950 4.705 4.770 270,885 +0.11(+2.36%)
Nov 27, 2024 4.620 4.810 4.620 4.660 766,838 +0.21(+4.72%)
Nov 26, 2024 4.450 4.535 4.335 4.450 492,243 +0.04(+0.91%)
Nov 25, 2024 4.460 4.460 4.320 4.410 666,282 -0.18(-3.92%)
Nov 22, 2024 4.680 4.680 4.570 4.590 561,072 -0.01(-0.22%)
Nov 21, 2024 4.380 4.620 4.380 4.600 860,134 +0.25(+5.75%)
Nov 20, 2024 4.360 4.390 4.290 4.350 494,740 +0.00(+0.00%)
Nov 19, 2024 4.390 4.390 4.120 4.350 714,011 +0.07(+1.64%)
Nov 18, 2024 4.140 4.480 4.140 4.280 819,629 +0.34(+8.63%)
Nov 15, 2024 3.880 3.960 3.840 3.940 668,505 +0.10(+2.60%)
Nov 14, 2024 3.930 3.950 3.810 3.840 632,981 -0.15(-3.76%)
Nov 13, 2024 4.720 4.720 3.925 3.990 621,859 -0.44(-9.93%)
Nov 12, 2024 4.420 4.470 4.335 4.430 592,109 -0.05(-1.12%)
Nov 11, 2024 4.600 4.690 4.395 4.480 615,649 -0.25(-5.29%)
Nov 08, 2024 4.770 4.795 4.650 4.730 313,003 -0.08(-1.66%)
Nov 07, 2024 4.640 4.845 4.640 4.810 534,956 +0.21(+4.57%)
Nov 06, 2024 4.510 4.670 4.386 4.600 939,008 -0.14(-2.95%)
Nov 05, 2024 4.750 4.780 4.690 4.740 545,389 +0.02(+0.42%)
Nov 04, 2024 4.810 4.810 4.680 4.720 295,421 -0.02(-0.42%)
Nov 01, 2024 4.840 4.855 4.730 4.740 291,664 -0.09(-1.86%)
Oct 31, 2024 4.840 4.845 4.700 4.830 364,441 -0.01(-0.21%)
Oct 30, 2024 4.950 4.950 4.802 4.840 285,598 -0.12(-2.42%)
Oct 29, 2024 4.960 5.035 4.926 4.960 373,841 +0.02(+0.40%)
Oct 28, 2024 5.010 5.020 4.910 4.940 427,189 -0.13(-2.56%)
Oct 25, 2024 5.130 5.145 5.000 5.070 458,529 -0.07(-1.36%)
Oct 24, 2024 5.080 5.165 4.920 5.140 584,581 +0.11(+2.19%)
Oct 23, 2024 5.080 5.099 5.005 5.030 340,252 -0.12(-2.33%)
Oct 22, 2024 5.070 5.150 4.910 5.150 1,279,256 +0.17(+3.41%)
Oct 21, 2024 5.060 5.140 4.940 4.980 619,652 +0.06(+1.22%)
Oct 18, 2024 4.750 4.920 4.690 4.920 460,714 +0.22(+4.68%)
Oct 17, 2024 4.650 4.730 4.620 4.700 433,969 +0.11(+2.40%)
Oct 16, 2024 4.750 4.750 4.560 4.590 381,417 -0.13(-2.75%)
Oct 15, 2024 4.630 4.725 4.500 4.720 653,205 +0.17(+3.74%)
Oct 14, 2024 4.510 4.640 4.475 4.550 384,097 +0.05(+1.11%)
Oct 11, 2024 4.500 4.635 4.430 4.500 622,251 +0.00(+0.00%)
Oct 10, 2024 4.180 4.500 4.180 4.500 918,904 +0.37(+8.96%)
Oct 09, 2024 4.150 4.160 4.040 4.130 156,036 -0.02(-0.48%)
Oct 08, 2024 4.110 4.190 4.070 4.150 227,516 -0.01(-0.24%)
Oct 07, 2024 4.260 4.220 4.120 4.160 218,483 -0.11(-2.58%)
Oct 04, 2024 4.100 4.360 4.070 4.270 474,079 +0.17(+4.15%)
Oct 03, 2024 3.980 4.100 3.980 4.100 170,881 +0.04(+0.99%)
Oct 02, 2024 4.120 4.125 4.025 4.060 188,600 -0.06(-1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.