Orla Mining Ltd.

9.10
-0.04 (-0.44%)
At close: Mar 26, 2025, 3:59 PM
9.28
1.97%
After-hours: Mar 26, 2025, 08:00 PM EDT

ORLA Stock Price History

Date Open High Low Close Change % Change Volume
Mar 25, 2025 9.14 9.31 9.07 9.14 0.11 1.22% 897,455
Mar 24, 2025 8.87 9.23 8.87 9.03 0.19 2.15% 1,451,718
Mar 21, 2025 9.17 9.26 8.78 8.84 -0.46 -4.95% 4,449,394
Mar 20, 2025 8.82 9.34 8.75 9.30 0.33 3.68% 1,847,722
Mar 19, 2025 8.53 9.38 8.44 8.97 -0.15 -1.64% 1,851,022
Mar 18, 2025 9.50 9.52 8.86 9.12 -0.12 -1.30% 1,786,700
Mar 17, 2025 8.81 9.62 8.78 9.24 0.53 6.08% 2,760,440
Mar 14, 2025 8.50 8.78 8.37 8.71 0.42 5.07% 2,044,400
Mar 13, 2025 7.90 8.30 7.88 8.29 0.44 5.61% 1,437,483
Mar 12, 2025 7.85 7.86 7.69 7.85 0.05 0.64% 740,546
Mar 11, 2025 7.32 7.84 7.21 7.80 0.55 7.59% 1,260,881
Mar 10, 2025 7.47 7.47 7.02 7.25 -0.29 -3.85% 1,271,151
Mar 7, 2025 7.28 7.59 7.22 7.54 0.25 3.43% 883,436
Mar 6, 2025 7.30 7.60 7.18 7.29 -0.08 -1.09% 1,223,360
Mar 5, 2025 6.90 7.39 6.88 7.37 0.48 6.97% 1,047,834
Mar 4, 2025 7.13 7.30 6.85 6.89 -0.13 -1.85% 759,000
Mar 3, 2025 7.05 7.30 6.93 7.02 0.01 0.14% 1,020,982
Feb 28, 2025 6.90 7.17 6.75 7.01 0.00 0.00% 1,414,500
Feb 27, 2025 7.13 7.30 7.00 7.01 -0.30 -4.10% 1,382,030
Feb 26, 2025 6.92 7.33 6.91 7.31 0.33 4.73% 1,140,785
Feb 25, 2025 6.88 7.02 6.75 6.98 0.03 0.43% 1,248,400
Feb 24, 2025 6.74 6.96 6.63 6.95 0.26 3.89% 799,420
Feb 21, 2025 7.10 7.16 6.69 6.69 -0.43 -6.04% 992,400
Feb 20, 2025 7.16 7.24 7.07 7.12 0.02 0.28% 454,500
Feb 19, 2025 7.19 7.21 7.05 7.10 -0.12 -1.66% 783,343
Feb 18, 2025 7.12 7.32 7.00 7.22 0.26 3.74% 1,027,425
Feb 14, 2025 7.15 7.19 6.93 6.96 -0.12 -1.69% 830,842
Feb 13, 2025 6.82 7.11 6.77 7.08 0.22 3.21% 514,655
Feb 12, 2025 6.75 7.04 6.67 6.86 0.06 0.88% 548,845
Feb 11, 2025 7.08 7.08 6.78 6.80 -0.33 -4.63% 888,759
Feb 10, 2025 7.40 7.62 7.09 7.13 -0.09 -1.25% 1,254,659
Feb 7, 2025 7.19 7.27 7.13 7.22 0.13 1.83% 1,088,800
Feb 6, 2025 6.91 7.14 6.77 7.09 0.18 2.60% 1,318,933
Feb 5, 2025 6.55 6.95 6.54 6.91 0.41 6.31% 1,401,437
Feb 4, 2025 6.27 6.54 6.24 6.50 0.29 4.67% 577,526
Feb 3, 2025 6.24 6.30 6.02 6.21 0.04 0.65% 679,200
Jan 31, 2025 6.25 6.25 6.13 6.17 -0.03 -0.48% 361,800
Jan 30, 2025 6.10 6.25 6.06 6.20 0.18 2.99% 600,059
Jan 29, 2025 5.91 6.06 5.88 6.02 0.12 2.03% 410,800
Jan 28, 2025 5.94 6.01 5.86 5.90 0.00 0.00% 478,480
Jan 27, 2025 6.00 6.00 5.77 5.90 -0.18 -2.96% 486,318
Jan 24, 2025 6.00 6.25 5.98 6.08 0.15 2.53% 602,343
Jan 23, 2025 5.93 6.01 5.81 5.93 -0.08 -1.33% 555,900
Jan 22, 2025 6.10 6.10 5.86 6.01 0.06 1.01% 600,950
Jan 21, 2025 5.72 6.02 5.72 5.95 0.19 3.30% 612,300
Jan 17, 2025 5.54 5.79 5.52 5.76 0.14 2.49% 529,319
Jan 16, 2025 5.93 5.93 5.61 5.62 -0.22 -3.77% 526,850
Jan 15, 2025 5.77 5.87 5.62 5.84 0.16 2.82% 553,010
Jan 14, 2025 5.49 5.75 5.46 5.68 0.19 3.46% 521,252
Jan 13, 2025 5.79 5.79 5.46 5.49 -0.35 -5.99% 522,021