Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
9.16
-0.15 (-1.61%)
At close: Mar 28, 2025, 4:00 PM
9.11
-0.05 (-0.55%)
After-hours: Mar 28, 2025, 7:46 PM EST

Orla Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 20257.407.627.097.137.13-1.25%1,254,659
Feb 7, 20257.197.277.137.227.221.83%1,088,782
Feb 6, 20256.917.146.777.097.092.60%1,318,933
Feb 5, 20256.556.956.546.916.916.31%1,401,437
Feb 4, 20256.276.546.246.506.504.67%577,526
Feb 3, 20256.246.306.026.216.210.65%679,154
Jan 31, 20256.256.256.136.176.17-0.48%361,758
Jan 30, 20256.106.256.066.206.202.99%600,059
Jan 29, 20255.916.065.886.026.022.03%410,774
Jan 28, 20255.946.015.865.905.90-478,480
Jan 27, 20256.006.005.775.905.90-2.96%486,318
Jan 24, 20256.006.255.986.086.082.53%602,343
Jan 23, 20255.936.015.815.935.93-1.33%555,870
Jan 22, 20256.106.105.866.016.011.01%600,950
Jan 21, 20255.726.025.725.955.953.30%612,280
Jan 17, 20255.545.795.525.765.762.49%529,319
Jan 16, 20255.935.935.615.625.62-3.77%526,850