ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ORLA Orla Mining Ltd

3.01
-0.07 (-2.27%)
Last Updated: 10:52:46
Delayed by 15 minutes

ORLA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2023 3.08 0.08 2.67% 2.98 3.08 2.96 864,194
Nov 30 2023 3.00 -0.01 -0.33% 2.99 3.005 2.91 592,446
Nov 29 2023 3.01 0.02 0.67% 3.04 3.04 2.975 841,403
Nov 28 2023 2.99 0.08 2.75% 2.95 3.0399 2.92 1,169,693
Nov 27 2023 2.91 -0.01 -0.34% 3.01 3.01 2.86 1,372,853
Nov 24 2023 2.92 0.04 1.39% 2.88 2.98 2.88 212,964
Nov 22 2023 2.88 -0.02 -0.69% 2.89 2.92 2.79 839,890
Nov 21 2023 2.90 -0.02 -0.68% 2.94 3.0042 2.8901 419,465
Nov 20 2023 2.92 0.05 1.74% 2.86 2.92 2.83 520,937
Nov 17 2023 2.87 -0.01 -0.35% 2.89 2.93 2.84 343,526
Nov 16 2023 2.88 -0.05 -1.71% 2.94 3.08 2.875 667,044
Nov 15 2023 2.93 -0.02 -0.68% 2.90 2.995 2.87 848,110
Nov 14 2023 2.95 0.02 0.68% 2.98 2.98 2.8446 821,187
Nov 13 2023 2.93 -0.03 -1.01% 2.96 3.0034 2.91 202,084
Nov 10 2023 2.96 -0.02 -0.67% 2.95 2.97 2.845 700,220
Nov 09 2023 2.98 -0.05 -1.65% 3.05 3.09 2.95 627,597
Nov 08 2023 3.03 -0.08 -2.57% 3.14 3.1536 2.9699 570,581
Nov 07 2023 3.11 -0.11 -3.42% 3.23 3.23 3.04 1,565,681
Nov 06 2023 3.22 -0.01 -0.31% 3.25 3.33 3.20 1,175,277
Nov 03 2023 3.23 0.05 1.57% 3.24 3.3101 3.211 1,006,128
Nov 02 2023 3.18 0.15 4.95% 3.10 3.21 3.06 602,696
Nov 01 2023 3.03 -0.05 -1.62% 3.10 3.10 2.98 368,702
Oct 31 2023 3.08 0.02 0.65% 3.11 3.20 3.02 544,931
Oct 30 2023 3.06 -0.44 -12.57% 3.50 3.515 3.02 930,279
Oct 27 2023 3.50 0.10 2.94% 3.42 3.50 3.355 463,740
Oct 26 2023 3.40 -0.04 -1.16% 3.41 3.43 3.295 326,679
Oct 25 2023 3.44 -0.06 -1.71% 3.48 3.53 3.42 195,481
Oct 24 2023 3.50 -0.01 -0.28% 3.52 3.57 3.43 894,540
Oct 23 2023 3.51 -0.02 -0.57% 3.60 3.60 3.325 1,612,774
Oct 20 2023 3.53 0.13 3.82% 3.44 3.585 3.43 1,398,130
Oct 19 2023 3.40 -0.01 -0.29% 3.39 3.43 3.335 286,893
Oct 18 2023 3.41 -0.09 -2.57% 3.55 3.58 3.365 365,756
Oct 17 2023 3.50 0.11 3.24% 3.42 3.595 3.28 698,186
Oct 16 2023 3.39 0.15 4.63% 3.22 3.39 3.22 672,812
Oct 13 2023 3.24 0.08 2.53% 3.29 3.33 3.22 765,330
Oct 12 2023 3.16 -0.10 -2.92% 3.28 3.31 3.12 205,317
Oct 11 2023 3.255 -0.03 -0.76% 3.31 3.35 3.22 309,871
Oct 10 2023 3.28 -0.03 -0.91% 3.34 3.34 3.235 259,042
Oct 09 2023 3.31 0.06 1.85% 3.30 3.35 3.2948 133,365
Oct 06 2023 3.25 0.09 2.85% 3.17 3.31 3.09 629,887
Oct 05 2023 3.16 0.04 1.28% 3.12 3.21 3.10 326,672
Oct 04 2023 3.12 -0.17 -5.17% 3.33 3.33 3.09 651,772
Oct 03 2023 3.29 -0.09 -2.66% 3.36 3.38 3.29 283,331
Oct 02 2023 3.38 -0.19 -5.32% 3.54 3.55 3.37 382,244
Sep 29 2023 3.57 -0.22 -5.8% 3.85 3.86 3.53 739,553
Sep 28 2023 3.79 -0.02 -0.52% 3.81 3.81 3.7088 229,568
Sep 27 2023 3.81 -0.04 -1.04% 3.84 3.885 3.78 255,627
Sep 26 2023 3.85 -0.08 -2.04% 3.92 3.94 3.85 365,786
Sep 25 2023 3.93 -0.05 -1.26% 3.94 3.99 3.92 197,544
Sep 22 2023 3.98 -0.08 -1.97% 4.01 4.13 3.98 212,566
Sep 21 2023 4.06 -0.16 -3.79% 4.12 4.19 4.06 311,940
Sep 20 2023 4.22 -0.04 -0.94% 4.26 4.3065 4.20 181,618
Sep 19 2023 4.26 -0.09 -2.07% 4.34 4.38 4.23 136,101
Sep 18 2023 4.35 -0.04 -0.91% 4.42 4.42 4.3049 233,903
Sep 15 2023 4.39 0.06 1.39% 4.38 4.54 4.34 835,330
Sep 14 2023 4.33 -0.01 -0.23% 4.34 4.39 4.27 305,231
Sep 13 2023 4.34 -0.08 -1.81% 4.42 4.4412 4.30 246,605
Sep 12 2023 4.42 -0.01 -0.23% 4.38 4.50 4.38 258,503
Sep 11 2023 4.43 0.02 0.45% 4.42 4.63 4.41 262,038
Sep 08 2023 4.41 -0.02 -0.45% 4.45 4.625 4.39 560,816
Sep 07 2023 4.43 -0.06 -1.34% 4.45 4.48 4.39 342,215
Sep 06 2023 4.49 -0.02 -0.44% 4.50 4.57 4.46 245,380
Sep 05 2023 4.51 -0.23 -4.85% 4.64 4.77 4.51 459,103

Your Recent History

Delayed Upgrade Clock