Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.