Orla Mining Ltd. (ORLA)
5.67
-0.01 (-0.18%)
At close: Jan 15, 2025, 9:36 AM
ORLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.49 | 5.75 | 5.46 | 5.68 | 0.19 | 3.46% | 520,227 |
| Jan 13, 2025 | 5.79 | 5.79 | 5.46 | 5.49 | -0.35 | -5.99% | 522,021 |
| Jan 10, 2025 | 5.98 | 6.01 | 5.81 | 5.84 | -0.01 | -0.17% | 686,016 |
| Jan 8, 2025 | 5.72 | 5.86 | 5.71 | 5.85 | 0.17 | 2.99% | 496,600 |
| Jan 7, 2025 | 5.75 | 5.84 | 5.65 | 5.68 | 0.03 | 0.53% | 373,045 |
| Jan 6, 2025 | 5.98 | 6.05 | 5.65 | 5.65 | -0.33 | -5.52% | 688,510 |
| Jan 3, 2025 | 5.95 | 6.01 | 5.92 | 5.98 | 0.10 | 1.70% | 527,510 |
| Jan 2, 2025 | 5.62 | 5.91 | 5.38 | 5.88 | 0.34 | 6.14% | 1,040,875 |
| Dec 31, 2024 | 5.40 | 5.56 | 5.40 | 5.54 | 0.11 | 2.03% | 382,647 |
| Dec 30, 2024 | 5.45 | 5.53 | 5.36 | 5.43 | -0.06 | -1.09% | 303,300 |
| Dec 27, 2024 | 5.60 | 5.60 | 5.37 | 5.49 | -0.18 | -3.17% | 469,200 |
| Dec 26, 2024 | 5.53 | 5.67 | 5.51 | 5.67 | 0.13 | 2.35% | 483,200 |
| Dec 24, 2024 | 5.57 | 5.57 | 5.49 | 5.54 | 0.02 | 0.36% | 167,533 |
| Dec 23, 2024 | 5.51 | 5.60 | 5.33 | 5.52 | -0.05 | -0.90% | 511,240 |
| Dec 20, 2024 | 5.58 | 5.65 | 5.53 | 5.57 | -0.03 | -0.54% | 673,800 |
| Dec 19, 2024 | 5.32 | 5.64 | 5.25 | 5.60 | 0.16 | 2.94% | 930,517 |
| Dec 18, 2024 | 5.43 | 5.65 | 5.36 | 5.44 | -0.06 | -1.09% | 1,384,694 |
| Dec 17, 2024 | 5.40 | 5.52 | 5.33 | 5.50 | 0.07 | 1.29% | 344,607 |
| Dec 16, 2024 | 5.60 | 5.65 | 5.40 | 5.43 | -0.15 | -2.69% | 731,655 |
| Dec 13, 2024 | 5.56 | 5.65 | 5.48 | 5.58 | -0.05 | -0.89% | 764,258 |
| Dec 12, 2024 | 5.54 | 5.63 | 5.44 | 5.63 | -0.02 | -0.35% | 848,320 |
| Dec 11, 2024 | 5.54 | 5.80 | 5.49 | 5.65 | 0.18 | 3.29% | 1,103,006 |
| Dec 10, 2024 | 5.40 | 5.51 | 5.33 | 5.47 | 0.13 | 2.43% | 744,830 |
| Dec 9, 2024 | 5.13 | 5.47 | 5.03 | 5.34 | 0.35 | 7.01% | 1,911,887 |
| Dec 6, 2024 | 5.05 | 5.05 | 4.90 | 4.99 | -0.03 | -0.60% | 504,550 |
| Dec 5, 2024 | 4.99 | 5.06 | 4.87 | 5.02 | 0.06 | 1.21% | 533,500 |
| Dec 4, 2024 | 4.89 | 5.00 | 4.87 | 4.96 | 0.09 | 1.85% | 483,800 |
| Dec 3, 2024 | 4.86 | 4.94 | 4.81 | 4.87 | 0.08 | 1.67% | 424,039 |
| Dec 2, 2024 | 4.80 | 4.87 | 4.72 | 4.79 | 0.02 | 0.42% | 503,126 |
| Nov 29, 2024 | 4.79 | 4.95 | 4.71 | 4.77 | 0.11 | 2.36% | 270,900 |
| Nov 27, 2024 | 4.62 | 4.81 | 4.62 | 4.66 | 0.21 | 4.72% | 766,838 |
| Nov 26, 2024 | 4.45 | 4.54 | 4.34 | 4.45 | 0.04 | 0.91% | 492,275 |
| Nov 25, 2024 | 4.46 | 4.46 | 4.32 | 4.41 | -0.18 | -3.92% | 666,300 |
| Nov 22, 2024 | 4.68 | 4.68 | 4.57 | 4.59 | -0.01 | -0.22% | 561,100 |
| Nov 21, 2024 | 4.38 | 4.62 | 4.38 | 4.60 | 0.25 | 5.75% | 860,235 |
| Nov 20, 2024 | 4.36 | 4.39 | 4.29 | 4.35 | 0.00 | 0.00% | 496,180 |
| Nov 19, 2024 | 4.39 | 4.39 | 4.12 | 4.35 | 0.07 | 1.64% | 714,011 |
| Nov 18, 2024 | 4.14 | 4.48 | 4.14 | 4.28 | 0.34 | 8.63% | 819,629 |
| Nov 15, 2024 | 3.88 | 3.96 | 3.84 | 3.94 | 0.10 | 2.60% | 668,505 |
| Nov 14, 2024 | 3.93 | 3.95 | 3.81 | 3.84 | -0.15 | -3.76% | 633,000 |
| Nov 13, 2024 | 4.72 | 4.72 | 3.93 | 3.99 | -0.44 | -9.93% | 621,906 |
| Nov 12, 2024 | 4.42 | 4.47 | 4.34 | 4.43 | -0.05 | -1.12% | 592,209 |
| Nov 11, 2024 | 4.60 | 4.69 | 4.39 | 4.48 | -0.25 | -5.29% | 615,652 |
| Nov 8, 2024 | 4.77 | 4.80 | 4.65 | 4.73 | -0.08 | -1.66% | 313,003 |
| Nov 7, 2024 | 4.64 | 4.85 | 4.64 | 4.81 | 0.21 | 4.57% | 535,436 |
| Nov 6, 2024 | 4.51 | 4.67 | 4.39 | 4.60 | -0.14 | -2.95% | 939,264 |
| Nov 5, 2024 | 4.75 | 4.78 | 4.69 | 4.74 | 0.02 | 0.42% | 545,400 |
| Nov 4, 2024 | 4.81 | 4.81 | 4.68 | 4.72 | -0.02 | -0.42% | 295,421 |
| Nov 1, 2024 | 4.84 | 4.86 | 4.73 | 4.74 | -0.09 | -1.86% | 291,700 |
| Oct 31, 2024 | 4.84 | 4.85 | 4.70 | 4.83 | -0.01 | -0.21% | 364,441 |