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 )

6.960 -0.120 (-1.69%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 6.240 6.300 6.020 6.210 679,154 +0.04(+0.65%)
Jan 31, 2025 6.250 6.250 6.130 6.170 361,758 -0.03(-0.48%)
Jan 30, 2025 6.100 6.250 6.060 6.200 599,988 +0.18(+2.99%)
Jan 29, 2025 5.910 6.060 5.875 6.020 410,774 +0.12(+2.03%)
Jan 28, 2025 5.940 6.010 5.855 5.900 478,440 +0.00(+0.00%)
Jan 27, 2025 6.000 6.000 5.770 5.900 486,293 -0.18(-2.96%)
Jan 24, 2025 6.000 6.250 5.980 6.080 602,343 +0.15(+2.53%)
Jan 23, 2025 5.930 6.010 5.805 5.930 555,868 -0.08(-1.33%)
Jan 22, 2025 6.100 6.100 5.860 6.010 600,900 +0.06(+1.01%)
Jan 21, 2025 5.720 6.020 5.720 5.950 612,178 +0.19(+3.30%)
Jan 17, 2025 5.540 5.790 5.520 5.760 529,319 +0.14(+2.49%)
Jan 16, 2025 5.930 5.930 5.605 5.620 526,837 -0.22(-3.77%)
Jan 15, 2025 5.770 5.870 5.620 5.840 553,010 +0.16(+2.82%)
Jan 14, 2025 5.490 5.745 5.460 5.680 521,252 +0.19(+3.46%)
Jan 13, 2025 5.790 5.790 5.460 5.490 521,901 -0.35(-5.99%)
Jan 10, 2025 5.980 6.005 5.810 5.840 686,016 -0.01(-0.17%)
Jan 08, 2025 5.720 5.855 5.710 5.850 496,583 +0.17(+2.99%)
Jan 07, 2025 5.750 5.836 5.645 5.680 373,045 +0.03(+0.53%)
Jan 06, 2025 5.980 6.050 5.645 5.650 688,453 -0.33(-5.52%)
Jan 03, 2025 5.950 6.010 5.915 5.980 527,510 +0.10(+1.70%)
Jan 02, 2025 5.620 5.905 5.380 5.880 1,040,858 +0.34(+6.14%)
Dec 31, 2024 5.540 0 +0.11(+2.03%)
Dec 30, 2024 5.450 5.525 5.360 5.430 303,262 -0.06(-1.09%)
Dec 27, 2024 5.600 5.600 5.372 5.490 469,175 -0.18(-3.17%)
Dec 26, 2024 5.530 5.670 5.505 5.670 483,177 +0.13(+2.35%)
Dec 24, 2024 5.570 5.570 5.485 5.540 167,533 +0.02(+0.36%)
Dec 23, 2024 5.510 5.600 5.330 5.520 511,240 -0.05(-0.90%)
Dec 20, 2024 5.580 5.650 5.525 5.570 673,765 -0.05(-0.89%)
Dec 19, 2024 5.320 5.638 5.250 5.620 824,912 +0.18(+3.31%)
Dec 18, 2024 5.430 5.645 5.355 5.440 1,384,531 -0.06(-1.09%)
Dec 17, 2024 5.400 5.520 5.330 5.500 344,607 +0.07(+1.29%)
Dec 16, 2024 5.600 5.650 5.395 5.430 731,641 -0.15(-2.69%)
Dec 13, 2024 5.560 5.650 5.481 5.580 764,258 -0.05(-0.89%)
Dec 12, 2024 5.540 5.630 5.440 5.630 848,116 -0.02(-0.35%)
Dec 11, 2024 5.540 5.795 5.490 5.650 1,103,006 +0.18(+3.29%)
Dec 10, 2024 5.400 5.509 5.325 5.470 744,830 +0.13(+2.43%)
Dec 09, 2024 5.130 5.470 5.030 5.340 1,911,836 +0.35(+7.01%)
Dec 06, 2024 5.050 5.050 4.900 4.990 509,550 -0.03(-0.60%)
Dec 05, 2024 4.990 5.060 4.870 5.020 533,477 +0.06(+1.21%)
Dec 04, 2024 4.890 5.000 4.870 4.960 483,785 +0.09(+1.85%)
Dec 03, 2024 4.860 4.940 4.810 4.870 424,039 +0.08(+1.67%)
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.