Orla Mining Ltd (O8M)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.38121546961 | 3.62 | 3.69 | 3.552 | 1172 | 3.61091157 | DE |
| 4 | -0.192 | -5.10366826156 | 3.762 | 3.992 | 3.552 | 905 | 3.64645103 | DE |
| 12 | 0.03 | 0.847457627119 | 3.54 | 4.17 | 3.432 | 861 | 3.71350186 | DE |
| 26 | 0.482 | 15.6088082902 | 3.088 | 4.17 | 2.834 | 1382 | 3.32644433 | DE |
| 52 | -0.882 | -19.8113207547 | 4.452 | 4.474 | 2.428 | 1659 | 3.15007864 | DE |
| 156 | -0.882 | -19.8113207547 | 4.452 | 4.474 | 2.428 | 1659 | 3.15007864 | DE |
| 260 | -0.882 | -19.8113207547 | 4.452 | 4.474 | 2.428 | 1659 | 3.15007864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 3.614 | -0.08 | -2.06 | 3.606 | 3.614 | 3.606 | 978 |
| 1719260760 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1719001560 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1718915160 | 3.69 | 0.14 | 3.89 | 3.626 | 3.69 | 3.626 | 1062 |
| 1718828820 | 3.552 | -0.15 | -4.00 | 3.62 | 3.62 | 3.552 | 1477 |
| 1718742420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1718656020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1718396820 | 3.7 | 0.07 | 2.04 | 3.7 | 3.7 | 3.7 | 120 |
| 1718310420 | 3.626 | 0 | 0.00 | 3.626 | 3.626 | 3.626 | 0 |
| 1718224020 | 3.626 | 0 | 0.00 | 3.626 | 3.626 | 3.626 | 0 |
| 1718137620 | 3.626 | 0.01 | 0.33 | 3.626 | 3.626 | 3.626 | 835 |
| 1718051220 | 3.614 | -0.01 | -0.17 | 3.608 | 3.614 | 3.608 | 151 |
| 1717792020 | 3.62 | -0.24 | -6.22 | 3.864 | 3.864 | 3.62 | 1957 |
| 1717705620 | 3.86 | 0.25 | 6.98 | 3.66 | 3.86 | 3.66 | 650 |
| 1717619220 | 3.608 | 0 | 0.00 | 3.608 | 3.608 | 3.608 | 0 |
| 1717532820 | 3.608 | -0.38 | -9.62 | 3.638 | 3.638 | 3.608 | 2386 |
| 1717446420 | 3.992 | 0.12 | 3.15 | 3.992 | 3.992 | 3.992 | 7 |
| 1717187220 | 3.87 | -0.08 | -1.98 | 3.824 | 3.87 | 3.824 | 99 |
| 1717100820 | 3.948 | 0.05 | 1.23 | 3.762 | 3.948 | 3.76 | 384 |
| 1717014420 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1716928020 | 3.9 | -0.05 | -1.22 | 3.9 | 3.9 | 3.9 | 172 |
| 1716841620 | 3.948 | 0 | 0.00 | 3.948 | 3.948 | 3.948 | 0 |
| 1716582420 | 3.948 | 0 | 0.00 | 3.948 | 3.948 | 3.948 | 0 |
| 1716496020 | 3.948 | 0 | 0.00 | 3.948 | 3.948 | 3.948 | 0 |
| 1716409620 | 3.948 | -0.22 | -5.32 | 4.0839999 | 4.0839999 | 3.94 | 960 |
| 1716323160 | 4.17 | 0.08 | 2.01 | 4.05 | 4.17 | 4.05 | 519 |
| 1716236760 | 4.088 | 0.09 | 2.15 | 4.0839999 | 4.088 | 4.0839999 | 424 |
| 1715977620 | 4.002 | 0.1 | 2.46 | 3.86 | 4.022 | 3.86 | 2470 |
| 1715891220 | 3.906 | 0 | 0.00 | 3.906 | 3.906 | 3.906 | 0 |
| 1715804820 | 3.906 | 0.4 | 11.47 | 3.502 | 3.906 | 3.502 | 2101 |
| 1715718420 | 3.504 | -0.17 | -4.58 | 3.432 | 3.504 | 3.432 | 1446 |
| 1715631960 | 3.672 | 0.11 | 2.97 | 3.672 | 3.672 | 3.672 | 25 |
| 1715372820 | 3.566 | -0.02 | -0.61 | 3.71 | 3.71 | 3.566 | 609 |
| 1715286420 | 3.588 | 0 | 0.00 | 3.588 | 3.588 | 3.588 | 1 |
| 1715200020 | 3.588 | -0.15 | -4.12 | 3.588 | 3.588 | 3.588 | 4 |
| 1715113620 | 3.742 | 0.17 | 4.88 | 3.742 | 3.742 | 3.742 | 7 |
| 1715027220 | 3.568 | -0 | -0.06 | 3.57 | 3.57 | 3.568 | 3 |
| 1714768020 | 3.57 | -0.18 | -4.75 | 3.57 | 3.57 | 3.57 | 120 |
| 1714681560 | 3.748 | 0.04 | 1.13 | 3.748 | 3.748 | 3.748 | 7 |
| 1714508820 | 3.706 | 0 | 0.00 | 3.706 | 3.706 | 3.706 | 0 |
| 1714422420 | 3.706 | -0.09 | -2.47 | 3.706 | 3.706 | 3.706 | 298 |
| 1714163220 | 3.8 | 0.03 | 0.90 | 3.8 | 3.8 | 3.8 | 300 |
| 1714076820 | 3.766 | 0.07 | 1.89 | 3.684 | 3.766 | 3.684 | 887 |
| 1713990420 | 3.696 | 0.13 | 3.76 | 3.696 | 3.696 | 3.696 | 20 |
| 1713903960 | 3.562 | 0 | 0.00 | 3.562 | 3.562 | 3.562 | 100 |
| 1713817560 | 3.562 | -0.12 | -3.21 | 3.668 | 3.674 | 3.562 | 2128 |
| 1713558420 | 3.68 | 0.05 | 1.49 | 3.79 | 3.794 | 3.68 | 589 |
| 1713472020 | 3.626 | -0.07 | -2.00 | 3.606 | 3.626 | 3.606 | 1333 |
| 1713385620 | 3.7 | -0.04 | -1.07 | 3.758 | 3.758 | 3.7 | 1130 |
| 1713299220 | 3.74 | -0.03 | -0.80 | 3.652 | 3.74 | 3.652 | 515 |
| 1713212820 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1712953620 | 3.77 | -0.08 | -2.03 | 3.97 | 4.01 | 3.77 | 3438 |
| 1712867220 | 3.848 | 0.19 | 5.31 | 3.874 | 3.874 | 3.846 | 340 |
| 1712780760 | 3.654 | 0.06 | 1.67 | 3.674 | 3.674 | 3.566 | 5441 |
| 1712694360 | 3.594 | -0.19 | -5.07 | 3.702 | 3.702 | 3.594 | 568 |
| 1712607960 | 3.786 | 0.12 | 3.33 | 3.734 | 3.786 | 3.63 | 520 |
| 1712348820 | 3.664 | 0.01 | 0.27 | 3.614 | 3.664 | 3.614 | 662 |
| 1712262360 | 3.654 | 0.11 | 3.22 | 3.66 | 3.66 | 3.654 | 610 |
| 1712175960 | 3.54 | 0.05 | 1.49 | 3.54 | 3.54 | 3.54 | 400 |
| 1712089560 | 3.488 | -0.02 | -0.63 | 3.602 | 3.602 | 3.486 | 3809 |
| 1711661160 | 3.51 | 0.07 | 1.92 | 3.5 | 3.51 | 3.5 | 1232 |
| 1711574820 | 3.444 | 0.18 | 5.64 | 3.2679999 | 3.444 | 3.2679999 | 1856 |
| 1711488360 | 3.2599999 | -0.05 | -1.45 | 3.2839999 | 3.2839999 | 3.2599999 | 2795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
