Orla Mining Ltd (ORLA) Historical Stock Data
4.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORLA is down -0.29% a day on average. There have been 14 days where Orla Mining Ltd closed green and 16 days where ORLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.36 | 4.35 | ↓$0.01 (-0.23%) | 4.29 | 4.39 | 495.98K |
| 2024-11-19 | 4.39 | 4.35 | ↓$0.04 (-0.91%) | 4.12 | 4.39 | 714.01K |
| 2024-11-18 | 4.14 | 4.28 | ↑$0.14 (3.38%) | 4.14 | 4.48 | 819.63K |
| 2024-11-15 | 3.88 | 3.94 | ↑$0.06 (1.55%) | 3.84 | 3.96 | 668.43K |
| 2024-11-14 | 3.93 | 3.84 | ↓$0.09 (-2.29%) | 3.81 | 3.95 | 632.98K |
| 2024-11-13 | 4.72 | 3.99 | ↓$0.73 (-15.47%) | 3.93 | 4.72 | 621.86K |
| 2024-11-12 | 4.42 | 4.43 | ↑$0.01 (0.23%) | 4.34 | 4.47 | 592.21K |
| 2024-11-11 | 4.60 | 4.48 | ↓$0.12 (-2.61%) | 4.40 | 4.69 | 615.65K |
| 2024-11-08 | 4.77 | 4.73 | ↓$0.04 (-0.84%) | 4.65 | 4.80 | 313K |
| 2024-11-07 | 4.64 | 4.81 | ↑$0.17 (3.66%) | 4.64 | 4.85 | 535.44K |
| 2024-11-06 | 4.51 | 4.60 | ↑$0.09 (2.00%) | 4.39 | 4.67 | 0.94M |
| 2024-11-05 | 4.75 | 4.74 | ↓$0.01 (-0.21%) | 4.69 | 4.78 | 545.39K |
| 2024-11-04 | 4.81 | 4.72 | ↓$0.09 (-1.87%) | 4.68 | 4.81 | 295.42K |
| 2024-11-01 | 4.84 | 4.74 | ↓$0.10 (-2.07%) | 4.73 | 4.86 | 291.65K |
| 2024-10-31 | 4.84 | 4.83 | ↓$0.01 (-0.21%) | 4.70 | 4.85 | 364.44K |
| 2024-10-30 | 4.95 | 4.84 | ↓$0.11 (-2.22%) | 4.80 | 4.95 | 285.60K |
| 2024-10-29 | 4.96 | 4.96 | ↑$0.00 (0.00%) | 4.93 | 5.04 | 373.84K |
| 2024-10-28 | 5.01 | 4.94 | ↓$0.07 (-1.40%) | 4.91 | 5.02 | 427.19K |
| 2024-10-25 | 5.13 | 5.07 | ↓$0.06 (-1.17%) | 5.00 | 5.15 | 458.52K |
| 2024-10-24 | 5.08 | 5.14 | ↑$0.06 (1.18%) | 4.92 | 5.17 | 584.58K |
| 2024-10-23 | 5.08 | 5.03 | ↓$0.05 (-0.98%) | 5.01 | 5.10 | 340.25K |
| 2024-10-22 | 5.07 | 5.15 | ↑$0.08 (1.58%) | 4.91 | 5.15 | 1.28M |
| 2024-10-21 | 5.06 | 4.98 | ↓$0.08 (-1.58%) | 4.94 | 5.14 | 619.65K |
| 2024-10-18 | 4.75 | 4.92 | ↑$0.17 (3.58%) | 4.69 | 4.92 | 460.61K |
| 2024-10-17 | 4.65 | 4.70 | ↑$0.05 (1.08%) | 4.62 | 4.73 | 433.97K |
| 2024-10-16 | 4.75 | 4.59 | ↓$0.16 (-3.37%) | 4.56 | 4.75 | 381.42K |
| 2024-10-15 | 4.63 | 4.72 | ↑$0.09 (1.94%) | 4.50 | 4.73 | 653.21K |
| 2024-10-14 | 4.51 | 4.55 | ↑$0.04 (0.89%) | 4.48 | 4.64 | 384.10K |
| 2024-10-11 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.43 | 4.64 | 622.25K |
| 2024-10-10 | 4.18 | 4.50 | ↑$0.32 (7.66%) | 4.18 | 4.50 | 0.92M |
Create an account or log in to view more rows.
$ORLA so tired of this pos let's fly already
$ORLA starting to gap up a little
$ORLA now I buy
$ORLA still waiting to short this. Next Tuesday feels right for some reason
$ORLA man this will be good in coming weeks
$ORLA News Plz.....
$ORLA Slapping that ask today
$ORLA why is there no volume? Is that suspicious?
$ORLA what happened?
$ORLA let's gooooooo