Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
10.95
-0.13 (-1.17%)
At close: Apr 23, 2025, 4:00 PM
11.10
+0.15 (1.37%)
Pre-market: Apr 24, 2025, 4:55 AM EDT

Orla Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202510.4711.009.8310.9510.95-1.17%2,442,226
Apr 22, 202511.7411.7411.0611.0811.08-3.65%1,407,367
Apr 21, 202511.7411.9511.3111.5011.502.04%1,694,295
Apr 17, 202511.3411.3911.0011.2711.27-1.14%935,198
Apr 16, 202511.6511.7111.2911.4011.401.97%1,742,356
Apr 15, 202511.2211.2610.8711.1811.180.99%1,300,078
Apr 14, 202510.4511.1110.2911.0711.074.24%2,183,886
Apr 11, 202510.6810.9710.2510.6210.627.49%1,893,670
Apr 10, 20259.2810.139.289.889.886.47%2,676,302
Apr 9, 20258.709.408.569.289.2811.94%2,331,091
Apr 8, 20258.788.958.218.298.290.73%934,613
Apr 7, 20257.278.717.088.238.230.24%1,208,910
Apr 4, 20258.889.138.128.218.21-13.31%2,277,952
Apr 3, 20259.039.658.909.479.47-0.94%1,308,825
Apr 2, 20259.289.649.239.569.562.80%1,752,957
Apr 1, 20259.109.579.109.309.30-0.53%1,267,048
Mar 31, 20259.109.358.679.359.352.07%1,738,286
Mar 28, 20259.459.569.139.169.16-1.61%1,378,626
Mar 27, 20259.209.399.099.319.312.42%826,607
Mar 26, 20259.219.419.059.099.09-0.55%1,365,380
Mar 25, 20259.149.319.089.149.141.22%998,927
Mar 24, 20258.879.238.879.039.032.15%1,451,718
Mar 21, 20259.179.268.788.848.84-4.95%4,449,394
Mar 20, 20258.829.348.759.309.303.68%1,847,722
Mar 19, 20258.539.388.448.978.97-1.64%1,851,022
Mar 18, 20259.509.528.869.129.12-1.30%1,786,668
Mar 17, 20258.819.628.789.249.246.08%2,760,440
Mar 14, 20258.508.788.378.718.715.07%2,044,395
Mar 13, 20257.908.307.888.298.295.61%1,437,483
Mar 12, 20257.857.867.697.857.850.64%740,546
Mar 11, 20257.327.847.217.807.807.59%1,260,881
Mar 10, 20257.477.477.027.257.25-3.85%1,167,359
Mar 7, 20257.287.597.227.547.543.43%883,436
Mar 6, 20257.307.607.187.297.29-1.09%1,223,360
Mar 5, 20256.907.396.887.377.376.97%1,047,834
Mar 4, 20257.137.306.856.896.89-1.85%758,963
Mar 3, 20257.057.306.937.027.020.14%1,020,982
Feb 28, 20256.907.176.757.017.01-1,414,485
Feb 27, 20257.137.307.007.017.01-4.10%1,382,030
Feb 26, 20256.927.336.917.317.314.73%1,140,785
Feb 25, 20256.887.026.756.986.980.43%1,248,377
Feb 24, 20256.746.966.636.956.953.89%799,420
Feb 21, 20257.107.166.696.696.69-6.04%992,397
Feb 20, 20257.167.247.077.127.120.28%454,470
Feb 19, 20257.197.217.057.107.10-1.66%783,343
Feb 18, 20257.127.327.007.227.223.74%1,027,425
Feb 14, 20257.157.196.936.966.96-1.69%830,842
Feb 13, 20256.827.116.777.087.083.21%514,655
Feb 12, 20256.757.046.676.866.860.88%548,845
Feb 11, 20257.087.086.786.806.80-4.63%888,759