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)

11.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 07, 2025 11.72 11.72 11.20 11.34 995,833 -0.42(-3.57%)
May 06, 2025 11.03 11.81 10.99 11.76 1,359,399 +1.00(+9.29%)
May 05, 2025 10.88 10.88 10.51 10.76 730,429 +0.37(+3.56%)
May 02, 2025 10.43 10.50 10.31 10.39 580,504 +0.02(+0.19%)
May 01, 2025 10.73 10.80 10.00 10.37 1,144,298 -0.63(-5.73%)
Apr 30, 2025 10.27 11.02 10.26 11.00 1,070,148 +0.53(+5.06%)
Apr 29, 2025 10.61 10.73 10.44 10.47 800,128 -0.31(-2.88%)
Apr 28, 2025 10.70 10.78 10.33 10.78 1,299,880 +0.06(+0.56%)
Apr 25, 2025 10.44 10.88 10.40 10.72 1,069,898 -0.12(-1.11%)
Apr 24, 2025 11.18 11.18 10.77 10.84 970,214 -0.11(-1.00%)
Apr 23, 2025 10.47 11.00 9.830 10.95 2,442,186 -0.13(-1.17%)
Apr 22, 2025 11.74 11.74 11.06 11.08 1,403,750 -0.42(-3.65%)
Apr 21, 2025 11.74 11.95 11.31 11.50 1,693,791 +0.23(+2.04%)
Apr 17, 2025 11.34 11.39 11.00 11.27 935,198 -0.13(-1.14%)
Apr 16, 2025 11.65 11.71 11.29 11.40 1,741,899 +0.22(+1.97%)
Apr 15, 2025 11.22 11.26 10.87 11.18 1,298,616 +0.11(+0.99%)
Apr 14, 2025 10.45 11.11 10.29 11.07 2,183,663 +0.45(+4.24%)
Apr 11, 2025 10.68 10.97 10.25 10.62 1,893,670 +0.74(+7.49%)
Apr 10, 2025 9.280 10.13 9.280 9.880 2,663,900 +0.60(+6.47%)
Apr 09, 2025 8.700 9.400 8.555 9.280 2,330,361 +0.99(+11.94%)
Apr 08, 2025 8.780 8.950 8.210 8.290 933,977 +0.06(+0.73%)
Apr 07, 2025 7.270 8.690 7.080 8.230 1,208,910 +0.02(+0.24%)
Apr 04, 2025 8.880 9.130 8.120 8.210 2,277,952 -1.26(-13.31%)
Apr 03, 2025 9.030 9.650 8.900 9.470 1,308,725 -0.09(-0.94%)
Apr 02, 2025 9.280 9.635 9.230 9.560 1,752,883 +0.26(+2.80%)
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%)
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 Of Service.