Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
6.69
-0.43 (-6.04%)
At close: Feb 21, 2025, 4:00 PM
6.98
+0.29 (4.33%)
After-hours: Feb 21, 2025, 5:29 PM EST
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.16 | 7.24 | 7.07 | 7.12 | 7.12 | 0.28% | 454,470 |
| Feb 19, 2025 | 7.19 | 7.21 | 7.05 | 7.10 | 7.10 | -1.66% | 783,343 |
| Feb 18, 2025 | 7.12 | 7.32 | 7.00 | 7.22 | 7.22 | 3.74% | 1,027,425 |
| Feb 14, 2025 | 7.15 | 7.19 | 6.93 | 6.96 | 6.96 | -1.69% | 830,842 |
| Feb 13, 2025 | 6.82 | 7.11 | 6.77 | 7.08 | 7.08 | 3.21% | 514,655 |
| Feb 12, 2025 | 6.75 | 7.04 | 6.67 | 6.86 | 6.86 | 0.88% | 548,845 |
| Feb 11, 2025 | 7.08 | 7.08 | 6.78 | 6.80 | 6.80 | -4.63% | 888,759 |
| Feb 10, 2025 | 7.40 | 7.62 | 7.09 | 7.13 | 7.13 | -1.25% | 1,254,659 |
| Feb 7, 2025 | 7.19 | 7.27 | 7.13 | 7.22 | 7.22 | 1.83% | 1,088,782 |
| Feb 6, 2025 | 6.91 | 7.14 | 6.77 | 7.09 | 7.09 | 2.60% | 1,318,933 |
| Feb 5, 2025 | 6.55 | 6.95 | 6.54 | 6.91 | 6.91 | 6.31% | 1,401,437 |
| Feb 4, 2025 | 6.27 | 6.54 | 6.24 | 6.50 | 6.50 | 4.67% | 577,526 |
| Feb 3, 2025 | 6.24 | 6.30 | 6.02 | 6.21 | 6.21 | 0.65% | 679,154 |
| Jan 31, 2025 | 6.25 | 6.25 | 6.13 | 6.17 | 6.17 | -0.48% | 361,758 |
| Jan 30, 2025 | 6.10 | 6.25 | 6.06 | 6.20 | 6.20 | 2.99% | 600,059 |
| Jan 29, 2025 | 5.91 | 6.06 | 5.88 | 6.02 | 6.02 | 2.03% | 410,774 |
| Jan 28, 2025 | 5.94 | 6.01 | 5.86 | 5.90 | 5.90 | - | 478,480 |
| Jan 27, 2025 | 6.00 | 6.00 | 5.77 | 5.90 | 5.90 | -2.96% | 486,318 |
| Jan 24, 2025 | 6.00 | 6.25 | 5.98 | 6.08 | 6.08 | 2.53% | 602,343 |
| Jan 23, 2025 | 5.93 | 6.01 | 5.81 | 5.93 | 5.93 | -1.33% | 555,870 |
| Jan 22, 2025 | 6.10 | 6.10 | 5.86 | 6.01 | 6.01 | 1.01% | 600,950 |
| Jan 21, 2025 | 5.72 | 6.02 | 5.72 | 5.95 | 5.95 | 3.30% | 612,280 |
| Jan 17, 2025 | 5.54 | 5.79 | 5.52 | 5.76 | 5.76 | 2.49% | 529,319 |
| Jan 16, 2025 | 5.93 | 5.93 | 5.61 | 5.62 | 5.62 | -3.77% | 526,850 |
| Jan 15, 2025 | 5.77 | 5.87 | 5.62 | 5.84 | 5.84 | 2.82% | 553,010 |
| Jan 14, 2025 | 5.49 | 5.75 | 5.46 | 5.68 | 5.68 | 3.46% | 521,252 |
| Jan 13, 2025 | 5.79 | 5.79 | 5.46 | 5.49 | 5.49 | -5.99% | 522,021 |
| Jan 10, 2025 | 5.98 | 6.01 | 5.81 | 5.84 | 5.84 | -0.17% | 686,016 |
| Jan 8, 2025 | 5.72 | 5.86 | 5.71 | 5.85 | 5.85 | 2.99% | 496,583 |
| Jan 7, 2025 | 5.75 | 5.84 | 5.65 | 5.68 | 5.68 | 0.53% | 373,045 |
| Jan 6, 2025 | 5.98 | 6.05 | 5.65 | 5.65 | 5.65 | -5.52% | 688,510 |
| Jan 3, 2025 | 5.95 | 6.01 | 5.92 | 5.98 | 5.98 | 1.70% | 527,510 |
| Jan 2, 2025 | 5.62 | 5.91 | 5.38 | 5.88 | 5.88 | 6.14% | 1,040,875 |
| Dec 31, 2024 | 5.40 | 5.56 | 5.40 | 5.54 | 5.54 | 2.03% | 382,647 |
| Dec 30, 2024 | 5.45 | 5.53 | 5.36 | 5.43 | 5.43 | -1.09% | 303,262 |
| Dec 27, 2024 | 5.60 | 5.60 | 5.37 | 5.49 | 5.49 | -3.17% | 469,175 |
| Dec 26, 2024 | 5.53 | 5.67 | 5.51 | 5.67 | 5.67 | 2.35% | 483,177 |
| Dec 24, 2024 | 5.57 | 5.57 | 5.49 | 5.54 | 5.54 | 0.36% | 167,533 |
| Dec 23, 2024 | 5.51 | 5.60 | 5.33 | 5.52 | 5.52 | -0.90% | 511,240 |
| Dec 20, 2024 | 5.58 | 5.65 | 5.53 | 5.57 | 5.57 | -0.54% | 673,765 |
| Dec 19, 2024 | 5.32 | 5.64 | 5.25 | 5.60 | 5.60 | 2.94% | 930,517 |
| Dec 18, 2024 | 5.43 | 5.65 | 5.36 | 5.44 | 5.44 | -1.09% | 1,384,694 |
| Dec 17, 2024 | 5.40 | 5.52 | 5.33 | 5.50 | 5.50 | 1.29% | 344,607 |
| Dec 16, 2024 | 5.60 | 5.65 | 5.40 | 5.43 | 5.43 | -2.69% | 731,655 |
| Dec 13, 2024 | 5.56 | 5.65 | 5.48 | 5.58 | 5.58 | -0.89% | 764,258 |
| Dec 12, 2024 | 5.54 | 5.63 | 5.44 | 5.63 | 5.63 | -0.35% | 848,320 |
| Dec 11, 2024 | 5.54 | 5.80 | 5.49 | 5.65 | 5.65 | 3.29% | 1,103,006 |
| Dec 10, 2024 | 5.40 | 5.51 | 5.33 | 5.47 | 5.47 | 2.43% | 744,830 |
| Dec 9, 2024 | 5.13 | 5.47 | 5.03 | 5.34 | 5.34 | 7.01% | 1,911,887 |
| Dec 6, 2024 | 5.05 | 5.05 | 4.90 | 4.99 | 4.99 | -0.60% | 504,550 |
| Dec 5, 2024 | 4.99 | 5.06 | 4.87 | 5.02 | 5.02 | 1.21% | 533,477 |
| Dec 4, 2024 | 4.89 | 5.00 | 4.87 | 4.96 | 4.96 | 1.85% | 483,795 |
| Dec 3, 2024 | 4.86 | 4.94 | 4.81 | 4.87 | 4.87 | 1.67% | 424,039 |
| Dec 2, 2024 | 4.80 | 4.87 | 4.72 | 4.79 | 4.79 | 0.42% | 503,126 |
| Nov 29, 2024 | 4.79 | 4.95 | 4.71 | 4.77 | 4.77 | 2.36% | 270,885 |
| Nov 27, 2024 | 4.62 | 4.81 | 4.62 | 4.66 | 4.66 | 4.72% | 766,838 |
| Nov 26, 2024 | 4.45 | 4.54 | 4.34 | 4.45 | 4.45 | 0.91% | 492,275 |
| Nov 25, 2024 | 4.46 | 4.46 | 4.32 | 4.41 | 4.41 | -3.92% | 666,282 |
| Nov 22, 2024 | 4.68 | 4.68 | 4.57 | 4.59 | 4.59 | -0.22% | 561,072 |
| Nov 21, 2024 | 4.38 | 4.62 | 4.38 | 4.60 | 4.60 | 5.75% | 860,235 |
| Nov 20, 2024 | 4.36 | 4.39 | 4.29 | 4.35 | 4.35 | - | 496,180 |
| Nov 19, 2024 | 4.39 | 4.39 | 4.12 | 4.35 | 4.35 | 1.64% | 714,011 |
| Nov 18, 2024 | 4.14 | 4.48 | 4.14 | 4.28 | 4.28 | 8.63% | 819,629 |
| Nov 15, 2024 | 3.88 | 3.96 | 3.84 | 3.94 | 3.94 | 2.60% | 668,505 |
| Nov 14, 2024 | 3.93 | 3.95 | 3.81 | 3.84 | 3.84 | -3.76% | 632,981 |
| Nov 13, 2024 | 4.72 | 4.72 | 3.93 | 3.99 | 3.99 | -9.93% | 621,906 |
| Nov 12, 2024 | 4.42 | 4.47 | 4.34 | 4.43 | 4.43 | -1.12% | 592,209 |
| Nov 11, 2024 | 4.60 | 4.69 | 4.40 | 4.48 | 4.48 | -5.29% | 615,652 |
| Nov 8, 2024 | 4.77 | 4.80 | 4.65 | 4.73 | 4.73 | -1.66% | 313,003 |
| Nov 7, 2024 | 4.64 | 4.85 | 4.64 | 4.81 | 4.81 | 4.57% | 535,436 |
| Nov 6, 2024 | 4.51 | 4.67 | 4.39 | 4.60 | 4.60 | -2.95% | 939,264 |
| Nov 5, 2024 | 4.75 | 4.78 | 4.69 | 4.74 | 4.74 | 0.42% | 545,389 |
| Nov 4, 2024 | 4.81 | 4.81 | 4.68 | 4.72 | 4.72 | -0.42% | 295,421 |
| Nov 1, 2024 | 4.84 | 4.86 | 4.73 | 4.74 | 4.74 | -1.86% | 291,664 |
| Oct 31, 2024 | 4.84 | 4.85 | 4.70 | 4.83 | 4.83 | -0.21% | 364,441 |
| Oct 30, 2024 | 4.95 | 4.95 | 4.80 | 4.84 | 4.84 | -2.42% | 285,598 |
| Oct 29, 2024 | 4.96 | 5.04 | 4.93 | 4.96 | 4.96 | 0.40% | 373,841 |
| Oct 28, 2024 | 5.01 | 5.02 | 4.91 | 4.94 | 4.94 | -2.56% | 427,189 |
| Oct 25, 2024 | 5.13 | 5.15 | 5.00 | 5.07 | 5.07 | -1.36% | 458,529 |
| Oct 24, 2024 | 5.08 | 5.17 | 4.92 | 5.14 | 5.14 | 2.19% | 584,581 |
| Oct 23, 2024 | 5.08 | 5.10 | 5.01 | 5.03 | 5.03 | -2.33% | 340,252 |
| Oct 22, 2024 | 5.07 | 5.15 | 4.91 | 5.15 | 5.15 | 3.41% | 1,279,274 |
| Oct 21, 2024 | 5.06 | 5.14 | 4.94 | 4.98 | 4.98 | 1.22% | 619,652 |
| Oct 18, 2024 | 4.75 | 4.92 | 4.69 | 4.92 | 4.92 | 4.68% | 460,714 |
| Oct 17, 2024 | 4.65 | 4.73 | 4.62 | 4.70 | 4.70 | 2.40% | 433,969 |
| Oct 16, 2024 | 4.75 | 4.75 | 4.56 | 4.59 | 4.59 | -2.75% | 381,417 |
| Oct 15, 2024 | 4.63 | 4.73 | 4.50 | 4.72 | 4.72 | 3.74% | 653,207 |
| Oct 14, 2024 | 4.51 | 4.64 | 4.48 | 4.55 | 4.55 | 1.11% | 384,097 |
| Oct 11, 2024 | 4.50 | 4.64 | 4.43 | 4.50 | 4.50 | - | 622,251 |
| Oct 10, 2024 | 4.18 | 4.50 | 4.18 | 4.50 | 4.50 | 8.96% | 919,104 |
| Oct 9, 2024 | 4.15 | 4.16 | 4.04 | 4.13 | 4.13 | -0.48% | 156,036 |
| Oct 8, 2024 | 4.11 | 4.19 | 4.07 | 4.15 | 4.15 | -0.24% | 227,516 |
| Oct 7, 2024 | 4.26 | 4.27 | 4.12 | 4.16 | 4.16 | -2.58% | 218,483 |
| Oct 4, 2024 | 4.10 | 4.36 | 4.07 | 4.27 | 4.27 | 4.15% | 474,079 |
| Oct 3, 2024 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 0.99% | 170,881 |
| Oct 2, 2024 | 4.12 | 4.13 | 4.03 | 4.06 | 4.06 | -1.46% | 188,600 |
| Oct 1, 2024 | 4.05 | 4.16 | 4.00 | 4.12 | 4.12 | 3.00% | 255,943 |
| Sep 30, 2024 | 3.97 | 4.03 | 3.89 | 4.00 | 4.00 | 0.76% | 219,088 |
| Sep 27, 2024 | 4.20 | 4.20 | 3.94 | 3.97 | 3.97 | -4.80% | 317,051 |
| Sep 26, 2024 | 4.18 | 4.25 | 4.11 | 4.17 | 4.17 | 0.97% | 436,546 |