Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
5.53
-0.07 (-1.25%)
At close: Dec 20, 2024, 3:52 PM
5.03
-0.50 (-8.96%)
After-hours: Dec 20, 2024, 6:13 PM EST
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 4.26 | 4.26 | 4.10 | 4.13 | 4.13 | -3.05% | 895,233 |
| Sep 24, 2024 | 4.15 | 4.31 | 4.14 | 4.26 | 4.26 | 3.15% | 233,907 |
| Sep 23, 2024 | 4.14 | 4.25 | 4.11 | 4.13 | 4.13 | - | 178,776 |
| Sep 20, 2024 | 4.13 | 4.18 | 4.09 | 4.13 | 4.13 | 0.98% | 588,660 |
| Sep 19, 2024 | 4.15 | 4.15 | 4.06 | 4.09 | 4.09 | 0.99% | 269,070 |
| Sep 18, 2024 | 4.13 | 4.26 | 4.05 | 4.05 | 4.05 | -1.46% | 241,495 |
| Sep 17, 2024 | 4.14 | 4.18 | 4.06 | 4.11 | 4.11 | -0.72% | 191,245 |
| Sep 16, 2024 | 4.20 | 4.26 | 4.11 | 4.14 | 4.14 | -2.36% | 259,643 |
| Sep 13, 2024 | 4.38 | 4.38 | 4.20 | 4.24 | 4.24 | -1.17% | 311,939 |
| Sep 12, 2024 | 4.20 | 4.37 | 4.17 | 4.29 | 4.29 | 2.88% | 607,757 |
| Sep 11, 2024 | 4.13 | 4.17 | 3.92 | 4.17 | 4.17 | 0.24% | 243,628 |
| Sep 10, 2024 | 3.98 | 4.16 | 3.94 | 4.16 | 4.16 | 5.58% | 217,098 |
| Sep 9, 2024 | 3.89 | 3.99 | 3.86 | 3.94 | 3.94 | 1.03% | 158,952 |
| Sep 6, 2024 | 4.02 | 4.03 | 3.87 | 3.90 | 3.90 | -2.26% | 202,275 |
| Sep 5, 2024 | 3.99 | 4.07 | 3.99 | 3.99 | 3.99 | 0.50% | 158,844 |
| Sep 4, 2024 | 3.94 | 4.04 | 3.93 | 3.97 | 3.97 | 0.51% | 125,522 |
| Sep 3, 2024 | 4.13 | 4.13 | 3.94 | 3.95 | 3.95 | -5.95% | 208,641 |
| Aug 30, 2024 | 4.22 | 4.26 | 4.16 | 4.20 | 4.20 | -1.18% | 178,294 |
| Aug 29, 2024 | 4.22 | 4.28 | 4.20 | 4.25 | 4.25 | 0.71% | 122,561 |
| Aug 28, 2024 | 4.27 | 4.28 | 4.16 | 4.22 | 4.22 | -2.54% | 151,751 |
| Aug 27, 2024 | 4.30 | 4.36 | 4.26 | 4.33 | 4.33 | -0.23% | 158,204 |
| Aug 26, 2024 | 4.39 | 4.39 | 4.29 | 4.34 | 4.34 | - | 148,504 |
| Aug 23, 2024 | 4.24 | 4.41 | 4.21 | 4.34 | 4.34 | 3.83% | 529,420 |
| Aug 22, 2024 | 4.35 | 4.35 | 4.13 | 4.18 | 4.18 | -4.78% | 318,347 |
| Aug 21, 2024 | 4.29 | 4.40 | 4.17 | 4.39 | 4.39 | 2.81% | 343,681 |
| Aug 20, 2024 | 4.32 | 4.39 | 4.25 | 4.27 | 4.27 | -0.93% | 308,909 |
| Aug 19, 2024 | 4.08 | 4.31 | 4.08 | 4.31 | 4.31 | 5.38% | 426,845 |
| Aug 16, 2024 | 4.00 | 4.14 | 3.97 | 4.09 | 4.09 | 2.76% | 535,899 |
| Aug 15, 2024 | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | 3.38% | 308,919 |
| Aug 14, 2024 | 3.76 | 3.85 | 3.67 | 3.85 | 3.85 | 2.67% | 239,807 |
| Aug 13, 2024 | 3.56 | 3.91 | 3.56 | 3.75 | 3.75 | 4.46% | 427,441 |
| Aug 12, 2024 | 3.51 | 3.67 | 3.49 | 3.59 | 3.59 | 2.87% | 417,162 |
| Aug 9, 2024 | 3.52 | 3.54 | 3.46 | 3.49 | 3.49 | -0.85% | 89,078 |
| Aug 8, 2024 | 3.46 | 3.57 | 3.43 | 3.52 | 3.52 | 3.53% | 250,292 |
| Aug 7, 2024 | 3.51 | 3.56 | 3.39 | 3.40 | 3.40 | -2.58% | 276,975 |
| Aug 6, 2024 | 3.33 | 3.53 | 3.33 | 3.49 | 3.49 | 5.44% | 234,672 |
| Aug 5, 2024 | 3.31 | 3.40 | 3.24 | 3.31 | 3.31 | -5.70% | 382,195 |
| Aug 2, 2024 | 3.61 | 3.70 | 3.51 | 3.51 | 3.51 | -3.04% | 383,107 |
| Aug 1, 2024 | 3.75 | 3.75 | 3.61 | 3.62 | 3.62 | -3.21% | 135,403 |