ORLA

Orla Mining Historical Data

ORLA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 3.09 -0.05 -1.59% 3.15 3.17 3.06 126,125
Jun 24 2022 3.14 0.13 4.32% 3.05 3.1433 2.93 96,498
Jun 23 2022 3.01 -0.18 -5.49% 3.16 3.24 2.99 160,412
Jun 22 2022 3.185 -0.15 -4.5% 3.33 3.33 3.18 107,879
Jun 21 2022 3.335 -0.06 -1.62% 3.40 3.52 3.23 141,108
Jun 20 2022 3.39 0.00 +0.00% 3.57 3.57 3.34 0
Jun 17 2022 3.39 -0.17 -4.78% 3.57 3.57 3.34 204,553
Jun 16 2022 3.56 0.04 1.14% 3.75 3.75 3.36 254,842
Jun 15 2022 3.52 0.13 3.68% 3.52 3.58 3.37 81,734
Jun 14 2022 3.395 -0.16 -4.37% 3.70 3.70 3.35 102,503
Jun 13 2022 3.55 -0.74 -17.25% 4.01 4.01 3.53 259,015
Jun 10 2022 4.29 0.25 6.19% 3.98 4.32 3.89 133,354
Jun 09 2022 4.04 -0.09 -2.18% 4.12 4.12 3.90 60,802
Jun 08 2022 4.13 -0.01 -0.24% 4.11 4.18 4.045 123,463
Jun 07 2022 4.14 0.01 0.24% 4.01 4.15 4.01 49,339
Jun 06 2022 4.13 -0.25 -5.71% 4.44 4.44 4.11 104,395
Jun 03 2022 4.38 0.09 2.1% 4.27 4.44 4.23 119,760
Jun 02 2022 4.29 0.46 12.01% 3.87 4.30 3.87 150,205
Jun 01 2022 3.83 0.04 0.92% 3.81 3.87 3.73 104,235
May 31 2022 3.795 -0.21 -5.13% 3.57 3.94 3.57 245,275
May 30 2022 4.00 0.00 0.0% 4.00 4.00 4.00 0
May 27 2022 4.00 -0.06 -1.48% 4.10 4.10 3.97 74,705
May 26 2022 4.06 0.03 0.74% 4.00 4.11 3.96 86,723
May 25 2022 4.03 -0.03 -0.62% 4.01 4.11 3.96 87,780
May 24 2022 4.055 -0.06 -1.34% 4.14 4.14 4.00 17,376
May 23 2022 4.11 -0.10 -2.38% 4.30 4.302 4.05 10,403
May 20 2022 4.21 0.01 0.24% 4.21 4.28 4.13 42,846
May 19 2022 4.20 0.11 2.69% 4.18 4.27 4.14 117,975
May 18 2022 4.09 -0.02 -0.49% 4.11 4.14 4.07 22,619
May 17 2022 4.11 0.15 3.79% 4.03 4.24 4.03 86,786
May 16 2022 3.96 0.07 1.8% 3.91 3.97 3.8515 76,699
May 13 2022 3.89 0.06 1.57% 3.74 3.97 3.70 52,763
May 12 2022 3.83 -0.19 -4.73% 3.94 3.94 3.64 177,882
May 11 2022 4.02 0.31 8.36% 3.75 4.03 3.75 193,219
May 10 2022 3.71 -0.29 -7.25% 4.13 4.20 3.63 105,461
May 09 2022 4.00 -0.35 -8.05% 4.25 4.25 3.975 207,562
May 06 2022 4.35 -0.08 -1.81% 4.38 4.38 4.28 40,967
May 05 2022 4.43 -0.10 -2.1% 4.61 4.6186 4.31 96,863
May 04 2022 4.525 0.26 5.97% 4.24 4.54 4.22 87,751
May 03 2022 4.27 0.16 3.89% 4.11 4.29 4.11 17,326
May 02 2022 4.11 -0.14 -3.29% 4.30 4.30 4.02 77,358
Apr 29 2022 4.25 0.06 1.43% 4.22 4.31 4.08 80,407
Apr 28 2022 4.19 0.14 3.46% 4.04 4.20 3.97 74,799
Apr 27 2022 4.05 0.02 0.5% 4.03 4.09 3.98 78,514
Apr 26 2022 4.03 -0.16 -3.82% 4.19 4.19 4.015 114,707
Apr 25 2022 4.19 -0.22 -4.99% 4.41 4.41 4.04 242,069
Apr 22 2022 4.41 -0.25 -5.36% 4.54 4.59 4.36 182,919
Apr 21 2022 4.66 -0.17 -3.52% 4.76 4.77 4.52 359,010
Apr 20 2022 4.83 -0.06 -1.23% 4.89 4.94 4.81 101,755
Apr 19 2022 4.89 -0.07 -1.41% 4.92 4.95 4.78 59,278
Apr 18 2022 4.96 -0.19 -3.69% 5.21 5.24 4.935 235,324
Apr 15 2022 5.15 0.00 0.0% 5.15 5.15 5.15 0
Apr 14 2022 5.15 0.13 2.59% 4.98 5.17 4.98 145,170
Apr 13 2022 5.02 0.11 2.24% 4.97 5.05 4.82 116,472
Apr 12 2022 4.91 0.05 1.03% 4.93 5.0446 4.86 117,152
Apr 11 2022 4.86 -0.09 -1.82% 4.86 5.00 4.83 87,999
Apr 08 2022 4.95 0.15 3.13% 4.82 5.05 4.78 84,409
Apr 07 2022 4.80 -0.14 -2.83% 4.99 4.99 4.75 92,369
Apr 06 2022 4.94 0.00 0.0% 4.88 5.04 4.88 96,877
Apr 05 2022 4.94 -0.04 -0.8% 4.98 5.13 4.87 65,451
Apr 04 2022 4.98 -0.02 -0.4% 5.11 5.11 4.86 41,405
Apr 01 2022 5.00 0.21 4.38% 4.73 5.0118 4.73 105,896
Mar 31 2022 4.79 -0.17 -3.43% 4.91 5.00 4.76 88,225
Mar 30 2022 4.96 0.08 1.64% 4.92 5.01 4.83 101,818


Your Recent History
AMEX
ORLA
Orla Minin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.