Orla Mining Ltd (ORLA) Historical Stock Data
10.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORLA is up 1.65% a day on average. There have been 19 days where Orla Mining Ltd closed green and 11 days where ORLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 10.68 | 10.62 | ↓$0.06 (-0.56%) | 10.25 | 10.97 | 1.89M |
| 2025-04-10 | 9.28 | 9.88 | ↑$0.60 (6.47%) | 9.28 | 10.13 | 2.67M |
| 2025-04-09 | 8.70 | 9.28 | ↑$0.58 (6.67%) | 8.56 | 9.40 | 2.33M |
| 2025-04-08 | 8.78 | 8.29 | ↓$0.49 (-5.58%) | 8.21 | 8.95 | 0.93M |
| 2025-04-07 | 7.27 | 8.23 | ↑$0.96 (13.20%) | 7.08 | 8.71 | 1.21M |
| 2025-04-04 | 8.88 | 8.21 | ↓$0.67 (-7.55%) | 8.12 | 9.13 | 2.28M |
| 2025-04-03 | 9.03 | 9.47 | ↑$0.44 (4.87%) | 8.90 | 9.65 | 1.31M |
| 2025-04-02 | 9.28 | 9.56 | ↑$0.28 (3.02%) | 9.23 | 9.64 | 1.75M |
| 2025-04-01 | 9.10 | 9.30 | ↑$0.20 (2.20%) | 9.10 | 9.57 | 1.27M |
| 2025-03-31 | 9.10 | 9.35 | ↑$0.25 (2.75%) | 8.67 | 9.35 | 1.74M |
| 2025-03-28 | 9.45 | 9.16 | ↓$0.29 (-3.07%) | 9.13 | 9.56 | 1.37M |
| 2025-03-27 | 9.20 | 9.31 | ↑$0.11 (1.20%) | 9.09 | 9.39 | 826.31K |
| 2025-03-26 | 9.21 | 9.09 | ↓$0.12 (-1.30%) | 9.05 | 9.41 | 1.36M |
| 2025-03-25 | 9.14 | 9.14 | ↑$0.00 (0.00%) | 9.08 | 9.31 | 1M |
| 2025-03-24 | 8.87 | 9.03 | ↑$0.16 (1.80%) | 8.87 | 9.23 | 1.45M |
| 2025-03-21 | 9.17 | 8.84 | ↓$0.33 (-3.60%) | 8.78 | 9.26 | 4.45M |
| 2025-03-20 | 8.82 | 9.30 | ↑$0.48 (5.44%) | 8.75 | 9.34 | 1.85M |
| 2025-03-19 | 8.53 | 8.97 | ↑$0.44 (5.16%) | 8.44 | 9.38 | 1.85M |
| 2025-03-18 | 9.50 | 9.12 | ↓$0.38 (-4.00%) | 8.86 | 9.52 | 1.79M |
| 2025-03-17 | 8.81 | 9.24 | ↑$0.43 (4.88%) | 8.78 | 9.62 | 2.76M |
| 2025-03-14 | 8.50 | 8.71 | ↑$0.21 (2.47%) | 8.37 | 8.78 | 2.04M |
| 2025-03-13 | 7.90 | 8.29 | ↑$0.39 (4.94%) | 7.88 | 8.30 | 1.44M |
| 2025-03-12 | 7.85 | 7.85 | ↑$0.00 (0.00%) | 7.69 | 7.86 | 740.55K |
| 2025-03-11 | 7.32 | 7.80 | ↑$0.48 (6.56%) | 7.21 | 7.84 | 1.26M |
| 2025-03-10 | 7.47 | 7.25 | ↓$0.22 (-2.95%) | 7.02 | 7.47 | 1.27M |
| 2025-03-07 | 7.28 | 7.54 | ↑$0.26 (3.57%) | 7.22 | 7.59 | 883.23K |
| 2025-03-06 | 7.30 | 7.29 | ↓$0.01 (-0.14%) | 7.18 | 7.60 | 1.22M |
| 2025-03-05 | 6.90 | 7.37 | ↑$0.47 (6.81%) | 6.88 | 7.39 | 1.05M |
| 2025-03-04 | 7.13 | 6.89 | ↓$0.24 (-3.37%) | 6.85 | 7.30 | 758.96K |
| 2025-03-03 | 7.05 | 7.02 | ↓$0.03 (-0.43%) | 6.93 | 7.30 | 1.02M |
Create an account or log in to view more rows.
$ORLA lets go!!
$ORLA i hate money so im buying
$ORLA called it
$ORLA Monday will be very interesting.
$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.....