Orla Mining Ltd (ORLA) Historical Stock Data
4.01 ↑0.15 (3.89%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ORLA is up 0.31% a day on average. There have been 16 days where Orla Mining Ltd closed green and 14 days where ORLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.82 | 4.01 | ↑$0.19 (4.97%) | 3.82 | 4.04 | 301.65K |
| 2024-04-22 | 3.85 | 3.86 | ↑$0.01 (0.26%) | 3.81 | 3.94 | 356.52K |
| 2024-04-19 | 3.98 | 3.97 | ↓$0.01 (-0.25%) | 3.94 | 4.01 | 251.87K |
| 2024-04-18 | 3.95 | 3.98 | ↑$0.03 (0.76%) | 3.88 | 4.05 | 371.78K |
| 2024-04-17 | 3.96 | 3.91 | ↓$0.05 (-1.26%) | 3.88 | 4.04 | 404.41K |
| 2024-04-16 | 3.91 | 3.94 | ↑$0.03 (0.77%) | 3.83 | 3.98 | 578.58K |
| 2024-04-15 | 3.98 | 3.94 | ↓$0.04 (-1.01%) | 3.91 | 4.00 | 407.79K |
| 2024-04-12 | 4.25 | 3.96 | ↓$0.29 (-6.82%) | 3.90 | 4.33 | 760.88K |
| 2024-04-11 | 4.10 | 4.19 | ↑$0.09 (2.20%) | 4.03 | 4.19 | 316.52K |
| 2024-04-10 | 3.81 | 4.10 | ↑$0.29 (7.61%) | 3.81 | 4.10 | 508.91K |
| 2024-04-09 | 3.99 | 3.93 | ↓$0.06 (-1.50%) | 3.86 | 4.04 | 509.82K |
| 2024-04-08 | 4.01 | 3.95 | ↓$0.06 (-1.50%) | 3.90 | 4.06 | 281.13K |
| 2024-04-05 | 3.88 | 3.99 | ↑$0.11 (2.84%) | 3.85 | 4.03 | 386.81K |
| 2024-04-04 | 3.90 | 3.86 | ↓$0.04 (-1.03%) | 3.82 | 3.95 | 468.06K |
| 2024-04-03 | 3.80 | 3.91 | ↑$0.11 (2.89%) | 3.80 | 3.92 | 326.01K |
| 2024-04-02 | 3.82 | 3.83 | ↑$0.01 (0.26%) | 3.77 | 3.89 | 265.93K |
| 2024-04-01 | 3.85 | 3.81 | ↓$0.04 (-1.04%) | 3.73 | 3.89 | 0.95M |
| 2024-03-29 | 3.76 | 3.79 | ↑$0.03 (0.80%) | 3.69 | 3.83 | 343.82K |
| 2024-03-28 | 3.76 | 3.79 | ↑$0.03 (0.80%) | 3.69 | 3.83 | 343.77K |
| 2024-03-27 | 3.56 | 3.71 | ↑$0.15 (4.21%) | 3.56 | 3.74 | 352.69K |
| 2024-03-26 | 3.58 | 3.54 | ↓$0.04 (-1.12%) | 3.54 | 3.63 | 349.31K |
| 2024-03-25 | 3.59 | 3.52 | ↓$0.07 (-1.95%) | 3.52 | 3.69 | 223.70K |
| 2024-03-22 | 3.55 | 3.59 | ↑$0.04 (1.13%) | 3.51 | 3.62 | 300.24K |
| 2024-03-21 | 3.69 | 3.57 | ↓$0.12 (-3.25%) | 3.55 | 3.69 | 325.65K |
| 2024-03-20 | 3.53 | 3.65 | ↑$0.12 (3.40%) | 3.53 | 3.68 | 579.19K |
| 2024-03-19 | 3.63 | 3.56 | ↓$0.07 (-1.93%) | 3.53 | 3.63 | 634.73K |
| 2024-03-18 | 3.70 | 3.63 | ↓$0.07 (-1.89%) | 3.62 | 3.73 | 361.82K |
| 2024-03-15 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.64 | 3.79 | 3.91M |
| 2024-03-14 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.68 | 3.76 | 408.75K |
| 2024-03-13 | 3.67 | 3.71 | ↑$0.04 (1.09%) | 3.58 | 3.79 | 590.82K |
Create an account or log in to view more rows.
$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
$ORLA search and destroy bears!!
$ORLA ready to explode
$ORLA just added more
$ORLA ready to explode