Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Orla Mining Ltd. (ORLA)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
3.8000-0.2300 (-5.71%)
At close: 04:00PM EST
3.8000 0.00 (0.00%)
After hours: 06:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20224.03004.03003.79503.80003.800071,900
Jan 20, 20223.98004.16003.97004.03004.030064,800
Jan 19, 20223.59004.04003.59004.03004.0300150,800
Jan 18, 20223.55003.62003.49003.56003.560041,100
Jan 14, 20223.61503.64003.51503.53003.530030,600
Jan 13, 20223.70003.78003.61003.62003.620025,900
Jan 12, 20223.69003.75003.60003.75003.750041,100
Jan 11, 20223.63003.69003.55003.67003.670043,800
Jan 10, 20223.45003.63003.37003.62003.620068,000
Jan 07, 20223.45003.50003.39003.45003.450031,300
Jan 06, 20223.47003.55003.39003.41003.410079,300
Jan 05, 20223.73003.74003.53003.53003.530048,200
Jan 04, 20223.87003.94003.71003.71003.710046,200
Jan 03, 20223.81003.88003.64003.88003.880043,300
Dec 31, 20213.74003.85003.73003.82003.820023,600
Dec 30, 20213.67003.73003.57003.64003.640085,200
Dec 29, 20213.64003.77003.61003.65003.650052,800
Dec 28, 20213.83003.83203.65003.65003.650025,100
Dec 27, 20213.83003.87003.78503.85003.850014,100
Dec 23, 20213.74003.83003.74003.80003.800017,400
Dec 22, 20213.73003.79003.70903.78003.780016,500
Dec 21, 20213.77003.79003.69003.75003.750070,500
Dec 20, 20213.64003.74003.52003.69003.6900120,700
Dec 17, 20213.83003.88003.68003.71003.710097,800
Dec 16, 20213.86003.97003.82003.91003.910095,300
Dec 15, 20213.92003.92003.71003.79003.790090,000
Dec 14, 20214.04004.10003.93003.97003.970093,200
Dec 13, 20214.21004.26004.13004.15004.150048,500
Dec 10, 20214.32004.32004.15004.19004.190058,600
Dec 09, 20214.65004.65004.22004.30004.3000153,800
Dec 08, 20214.53004.61004.42504.61004.610032,500
Dec 07, 20214.42004.55004.35004.51004.5100397,700
Dec 06, 20214.22004.50004.22004.47004.4700110,000
Dec 03, 20214.24504.32004.14004.26004.260090,800
Dec 02, 20214.30004.40004.18004.29004.290097,100
Dec 01, 20214.33004.49004.25004.25004.2500119,300
Nov 30, 20214.03004.36004.02004.30004.3000141,300
Nov 29, 20214.12004.12004.02004.06004.060090,500
Nov 26, 20214.19004.23004.08004.08004.080087,100
Nov 24, 20214.07004.21004.03004.18004.180031,300
Nov 23, 20214.19004.25004.10004.15004.1500103,800
Nov 22, 20214.19004.30004.07004.28004.280092,300
Nov 19, 20214.25004.40004.25004.26004.2600112,100
Nov 18, 20214.25004.35004.20004.30004.300035,300
Nov 17, 20214.51004.54004.25004.25004.2500103,900
Nov 16, 20214.31004.65004.31004.47004.4700251,800
Nov 15, 20214.37004.48004.25004.25004.250073,800
Nov 12, 20214.48004.48004.24004.42004.4200185,500
Nov 11, 20213.99004.38003.94004.37004.3700279,800
Nov 10, 20213.84004.02003.84003.88003.8800103,000
Nov 09, 20213.62003.87003.62003.84003.8400116,800
Nov 08, 20213.65003.69003.60003.62003.6200100,100
Nov 05, 20213.29003.62003.29003.60003.6000150,700
Nov 04, 20213.49003.58003.36003.36003.360079,300
Nov 03, 20213.33003.46003.26003.44003.4400108,500
Nov 02, 20213.42003.43003.31003.36003.360080,200
Nov 01, 20213.57003.57003.41503.45003.450064,100
Oct 29, 20213.40003.54003.38003.51503.515074,500
Oct 28, 20213.51003.58003.43003.46003.4600131,300
Oct 27, 20213.60003.61003.48003.54003.5400102,800
Oct 26, 20213.54003.60003.46003.59003.590034,700
Oct 25, 20213.42003.65003.42003.57003.5700161,300
Oct 22, 20213.42003.54003.33003.38003.3800107,100
Oct 21, 20213.37003.45003.32003.36003.360047,000
Oct 20, 20213.39003.45203.32003.36003.3600163,700
Oct 19, 20213.32003.35003.19003.35003.3500174,200
Oct 18, 20213.41003.41003.19003.20003.2000328,100
Oct 15, 20213.47003.56003.42003.46003.460051,300
Oct 14, 20213.60003.60003.44003.56003.560070,600
Oct 13, 20213.41003.59003.41003.49003.4900199,500
Oct 12, 20213.04003.44002.97003.41003.4100269,600
Oct 11, 20213.28003.34002.83003.02003.0200371,600
Oct 08, 20213.42003.42003.17003.28003.2800219,800
Oct 07, 20213.39003.43003.29003.33003.3300326,700
Oct 06, 20213.18003.43003.18003.40003.400067,000
Oct 05, 20213.25003.27003.10003.24003.2400104,800
Oct 04, 20213.27003.27003.17003.21003.210059,000
Oct 01, 20213.29003.30003.18003.25003.250048,900
Sep 30, 20213.39003.47003.28003.28003.280076,100
Sep 29, 20213.57003.57003.31003.31003.3100287,500
Sep 28, 20213.59003.64003.54003.55003.5500149,600
Sep 27, 20213.63003.70003.63003.63003.630056,000
Sep 24, 20213.63003.76003.48003.62003.6200220,800
Sep 23, 20213.73003.73103.57003.62003.620086,300
Sep 22, 20213.72003.87003.68003.72003.720086,400
Sep 21, 20213.75003.80503.68003.70003.700064,100
Sep 20, 20213.69003.75003.49003.72003.7200145,900
Sep 17, 20213.72003.74003.60003.72003.7200112,100
Sep 16, 20213.67003.75003.55003.74003.7400108,900
Sep 15, 20213.78003.79503.67003.71003.710044,500
Sep 14, 20213.66003.77003.58003.75003.750074,200
Sep 13, 20213.58003.70003.52003.65003.6500101,300
Sep 10, 20213.63003.73603.55003.56003.560038,900
Sep 09, 20213.66003.66003.56003.64003.6400108,600
Sep 08, 20213.75003.75003.49003.60003.6000131,000
Sep 07, 20213.91003.91003.67003.69003.6900148,500
Sep 03, 20214.00004.10003.92003.94003.9400123,700
Sep 02, 20213.93004.02003.92003.93003.9300102,100
Sep 01, 20213.97004.08003.92003.96003.960061,100
Aug 31, 20213.80004.01003.80003.93003.9300117,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement