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)

9.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 9.100 9.570 9.100 9.300 1,267,047 -0.05(-0.53%)
Mar 31, 2025 9.100 9.350 8.670 9.350 1,738,006 +0.19(+2.07%)
Mar 28, 2025 9.450 9.560 9.125 9.160 1,378,626 -0.15(-1.61%)
Mar 27, 2025 9.200 9.390 9.090 9.310 826,315 +0.22(+2.42%)
Mar 26, 2025 9.210 9.409 9.050 9.090 1,363,377 -0.05(-0.55%)
Mar 25, 2025 9.140 9.314 9.075 9.140 998,817 +0.11(+1.22%)
Mar 24, 2025 8.870 9.225 8.870 9.030 1,451,708 +0.19(+2.15%)
Mar 21, 2025 9.170 9.260 8.780 8.840 4,449,394 -0.46(-4.95%)
Mar 20, 2025 8.820 9.340 8.750 9.300 1,846,265 +0.33(+3.68%)
Mar 19, 2025 8.530 9.380 8.440 8.970 1,850,353 -0.15(-1.64%)
Mar 18, 2025 9.500 9.517 8.861 9.120 1,786,548 -0.12(-1.30%)
Mar 17, 2025 8.810 9.620 8.780 9.240 2,760,401 +0.53(+6.08%)
Mar 14, 2025 8.500 8.780 8.370 8.710 2,044,395 +0.42(+5.07%)
Mar 13, 2025 7.900 8.300 7.880 8.290 1,437,234 +0.44(+5.61%)
Mar 12, 2025 7.850 7.860 7.685 7.850 740,513 +0.05(+0.64%)
Mar 11, 2025 7.320 7.840 7.210 7.800 1,260,819 +0.55(+7.59%)
Mar 10, 2025 7.470 7.470 7.020 7.250 1,271,149 -0.29(-3.85%)
Mar 07, 2025 7.280 7.585 7.220 7.540 883,436 +0.25(+3.43%)
Mar 06, 2025 7.300 7.595 7.175 7.290 1,223,326 -0.08(-1.09%)
Mar 05, 2025 6.900 7.390 6.875 7.370 1,045,173 +0.48(+6.97%)
Mar 04, 2025 7.130 7.300 6.850 6.890 758,963 -0.13(-1.85%)
Mar 03, 2025 7.050 7.300 6.930 7.020 1,020,782 +0.01(+0.14%)
Feb 28, 2025 6.900 7.170 6.750 7.010 1,428,164 +0.00(+0.00%)
Feb 27, 2025 7.130 7.300 7.000 7.010 1,381,990 -0.30(-4.10%)
Feb 26, 2025 6.920 7.330 6.910 7.310 1,140,565 +0.33(+4.73%)
Feb 25, 2025 6.880 7.020 6.745 6.980 1,228,010 +0.03(+0.43%)
Feb 24, 2025 6.740 6.960 6.630 6.950 798,943 +0.26(+3.89%)
Feb 21, 2025 7.100 7.160 6.690 6.690 992,397 -0.43(-6.04%)
Feb 20, 2025 7.160 7.240 7.065 7.120 454,470 +0.02(+0.28%)
Feb 19, 2025 7.190 7.210 7.045 7.100 783,340 -0.12(-1.66%)
Feb 18, 2025 7.120 7.320 7.000 7.220 1,026,372 +0.26(+3.74%)
Feb 14, 2025 7.150 7.189 6.930 6.960 830,842 -0.12(-1.69%)
Feb 13, 2025 6.820 7.110 6.771 7.080 514,642 +0.22(+3.21%)
Feb 12, 2025 6.750 7.040 6.671 6.860 548,322 +0.06(+0.88%)
Feb 11, 2025 7.080 7.080 6.775 6.800 888,657 -0.33(-4.63%)
Feb 10, 2025 7.400 7.620 7.090 7.130 1,254,509 -0.09(-1.25%)
Feb 07, 2025 7.190 7.270 7.125 7.220 1,088,782 +0.13(+1.83%)
Feb 06, 2025 6.910 7.135 6.770 7.090 1,318,502 +0.18(+2.60%)
Feb 05, 2025 6.550 6.950 6.540 6.910 1,401,433 +0.41(+6.31%)
Feb 04, 2025 6.270 6.535 6.240 6.500 577,526 +0.29(+4.67%)
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.