Orla Mining Ltd. (ORLA)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.9200 | 3.9350 | 3.8700 | 3.9000 | 3.9000 | 159,895 |
| 02 May 2024 | 3.9400 | 4.0000 | 3.8600 | 3.9200 | 3.9200 | 197,000 |
| 01 May 2024 | 3.9300 | 4.0290 | 3.8900 | 3.9600 | 3.9600 | 184,100 |
| 30 Apr 2024 | 3.9100 | 3.9700 | 3.8800 | 3.9200 | 3.9200 | 284,500 |
| 29 Apr 2024 | 4.0700 | 4.0700 | 3.9350 | 4.0200 | 4.0200 | 260,900 |
| 26 Apr 2024 | 4.1000 | 4.1600 | 4.0100 | 4.0300 | 4.0300 | 252,700 |
| 25 Apr 2024 | 3.9900 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 277,300 |
| 24 Apr 2024 | 3.9600 | 4.0450 | 3.9600 | 4.0100 | 4.0100 | 230,100 |
| 23 Apr 2024 | 3.8200 | 4.0400 | 3.8200 | 4.0100 | 4.0100 | 301,600 |
| 22 Apr 2024 | 3.8500 | 3.9400 | 3.8100 | 3.8600 | 3.8600 | 356,500 |
| 19 Apr 2024 | 3.9800 | 4.0100 | 3.9400 | 3.9700 | 3.9700 | 244,700 |
| 18 Apr 2024 | 3.9500 | 4.0450 | 3.8800 | 3.9800 | 3.9800 | 371,800 |
| 17 Apr 2024 | 3.9600 | 4.0400 | 3.8750 | 3.9100 | 3.9100 | 404,400 |
| 16 Apr 2024 | 3.9100 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 578,600 |
| 15 Apr 2024 | 3.9800 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 407,700 |
| 12 Apr 2024 | 4.2500 | 4.3250 | 3.9000 | 3.9600 | 3.9600 | 760,900 |
| 11 Apr 2024 | 4.1000 | 4.1900 | 4.0300 | 4.1900 | 4.1900 | 318,500 |
| 10 Apr 2024 | 3.8100 | 4.1000 | 3.8100 | 4.1000 | 4.1000 | 508,900 |
| 09 Apr 2024 | 3.9900 | 4.0350 | 3.8600 | 3.9300 | 3.9300 | 509,800 |
| 08 Apr 2024 | 4.0100 | 4.0630 | 3.9000 | 3.9500 | 3.9500 | 281,000 |
| 05 Apr 2024 | 3.8800 | 4.0300 | 3.8500 | 3.9900 | 3.9900 | 386,800 |
| 04 Apr 2024 | 3.9000 | 3.9450 | 3.8200 | 3.8600 | 3.8600 | 468,100 |
| 03 Apr 2024 | 3.8000 | 3.9200 | 3.8000 | 3.9100 | 3.9100 | 326,000 |
| 02 Apr 2024 | 3.8200 | 3.8850 | 3.7700 | 3.8300 | 3.8300 | 265,900 |
| 01 Apr 2024 | 3.8500 | 3.8900 | 3.7300 | 3.8100 | 3.8100 | 949,700 |
| 28 Mar 2024 | 3.7600 | 3.8300 | 3.6900 | 3.7900 | 3.7900 | 343,800 |
| 27 Mar 2024 | 3.5600 | 3.7350 | 3.5600 | 3.7100 | 3.7100 | 352,600 |
| 26 Mar 2024 | 3.5800 | 3.6300 | 3.5400 | 3.5400 | 3.5400 | 349,300 |
| 25 Mar 2024 | 3.5900 | 3.6850 | 3.5200 | 3.5200 | 3.5200 | 223,600 |
| 22 Mar 2024 | 3.5500 | 3.6200 | 3.5100 | 3.5900 | 3.5900 | 300,200 |
| 21 Mar 2024 | 3.6900 | 3.6900 | 3.5500 | 3.5700 | 3.5700 | 325,700 |
| 20 Mar 2024 | 3.5300 | 3.6800 | 3.5250 | 3.6500 | 3.6500 | 579,200 |
| 19 Mar 2024 | 3.6300 | 3.6300 | 3.5300 | 3.5600 | 3.5600 | 634,700 |
| 18 Mar 2024 | 3.7000 | 3.7250 | 3.6200 | 3.6300 | 3.6300 | 361,900 |
| 15 Mar 2024 | 3.6700 | 3.7850 | 3.6400 | 3.6700 | 3.6700 | 3,909,400 |
| 14 Mar 2024 | 3.7000 | 3.7600 | 3.6800 | 3.6900 | 3.6900 | 408,800 |
| 13 Mar 2024 | 3.6700 | 3.7900 | 3.5800 | 3.7100 | 3.7100 | 590,800 |
| 12 Mar 2024 | 3.6900 | 3.7000 | 3.5200 | 3.6500 | 3.6500 | 636,800 |
| 11 Mar 2024 | 3.6700 | 3.8350 | 3.6660 | 3.7300 | 3.7300 | 676,300 |
| 08 Mar 2024 | 3.7800 | 3.8100 | 3.6850 | 3.6900 | 3.6900 | 226,600 |
| 07 Mar 2024 | 3.8100 | 3.8700 | 3.6800 | 3.7400 | 3.7400 | 541,300 |
| 06 Mar 2024 | 3.5400 | 3.9200 | 3.5400 | 3.7900 | 3.7900 | 1,781,000 |
| 05 Mar 2024 | 3.5300 | 3.5600 | 3.4600 | 3.5200 | 3.5200 | 368,400 |
| 04 Mar 2024 | 3.4900 | 3.5700 | 3.4800 | 3.5000 | 3.5000 | 436,900 |
| 01 Mar 2024 | 3.3400 | 3.4700 | 3.2700 | 3.4500 | 3.4500 | 412,900 |
| 29 Feb 2024 | 3.3000 | 3.3900 | 3.2400 | 3.2800 | 3.2800 | 517,600 |
| 28 Feb 2024 | 3.1900 | 3.2700 | 3.1600 | 3.2300 | 3.2300 | 313,500 |
| 27 Feb 2024 | 3.3400 | 3.3600 | 3.1900 | 3.2100 | 3.2100 | 389,600 |
| 26 Feb 2024 | 3.6500 | 3.7000 | 3.3250 | 3.3300 | 3.3300 | 726,100 |
| 23 Feb 2024 | 3.5400 | 3.7050 | 3.4900 | 3.6300 | 3.6300 | 603,200 |
| 22 Feb 2024 | 3.5600 | 3.5950 | 3.5100 | 3.5400 | 3.5400 | 543,600 |
| 21 Feb 2024 | 3.5400 | 3.6050 | 3.4400 | 3.5900 | 3.5900 | 568,100 |
| 20 Feb 2024 | 3.4700 | 3.5700 | 3.3700 | 3.5300 | 3.5300 | 731,400 |
| 16 Feb 2024 | 3.4700 | 3.5300 | 3.4400 | 3.4800 | 3.4800 | 618,400 |
| 15 Feb 2024 | 3.3900 | 3.5400 | 3.3850 | 3.5100 | 3.5100 | 411,100 |
| 14 Feb 2024 | 3.2600 | 3.3500 | 3.2100 | 3.3300 | 3.3300 | 345,200 |
| 13 Feb 2024 | 3.4000 | 3.4200 | 3.2050 | 3.2300 | 3.2300 | 621,200 |
| 12 Feb 2024 | 3.5100 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 236,900 |
| 09 Feb 2024 | 3.5700 | 3.5700 | 3.4750 | 3.5000 | 3.5000 | 311,400 |
| 08 Feb 2024 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 495,500 |
| 07 Feb 2024 | 3.5300 | 3.6700 | 3.4700 | 3.6300 | 3.6300 | 714,300 |
| 06 Feb 2024 | 3.5000 | 3.5600 | 3.4500 | 3.5300 | 3.5300 | 475,600 |
| 05 Feb 2024 | 3.5000 | 3.5250 | 3.4200 | 3.4900 | 3.4900 | 542,200 |
| 02 Feb 2024 | 3.3900 | 3.5800 | 3.3800 | 3.5500 | 3.5500 | 849,300 |
| 01 Feb 2024 | 3.3600 | 3.5300 | 3.3500 | 3.5300 | 3.5300 | 586,100 |
| 31 Jan 2024 | 3.5000 | 3.5850 | 3.3200 | 3.3500 | 3.3500 | 418,200 |
| 30 Jan 2024 | 3.3800 | 3.5200 | 3.3500 | 3.5000 | 3.5000 | 580,100 |
| 29 Jan 2024 | 3.4100 | 3.4900 | 3.3500 | 3.4000 | 3.4000 | 1,316,300 |
| 26 Jan 2024 | 3.4400 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | 347,800 |
| 25 Jan 2024 | 3.3800 | 3.4550 | 3.3400 | 3.4300 | 3.4300 | 312,600 |
| 24 Jan 2024 | 3.4000 | 3.4300 | 3.2900 | 3.3100 | 3.3100 | 447,200 |
| 23 Jan 2024 | 3.3100 | 3.3800 | 3.2800 | 3.3600 | 3.3600 | 437,000 |
| 22 Jan 2024 | 3.2800 | 3.3150 | 3.2100 | 3.2700 | 3.2700 | 547,100 |
| 19 Jan 2024 | 3.3000 | 3.3100 | 3.1940 | 3.2900 | 3.2900 | 416,600 |
| 18 Jan 2024 | 3.1500 | 3.3300 | 3.1300 | 3.3000 | 3.3000 | 552,200 |
| 17 Jan 2024 | 3.1400 | 3.1500 | 3.0150 | 3.1500 | 3.1500 | 808,500 |
| 16 Jan 2024 | 3.2700 | 3.3000 | 3.1450 | 3.1900 | 3.1900 | 859,700 |
| 12 Jan 2024 | 3.2200 | 3.3750 | 3.2000 | 3.3100 | 3.3100 | 860,200 |
| 11 Jan 2024 | 3.1600 | 3.2300 | 3.1050 | 3.1600 | 3.1600 | 395,500 |
| 10 Jan 2024 | 3.1500 | 3.2300 | 3.1450 | 3.1600 | 3.1600 | 450,400 |
| 09 Jan 2024 | 3.1500 | 3.1500 | 3.0950 | 3.1200 | 3.1200 | 433,400 |
| 08 Jan 2024 | 3.1700 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 762,700 |
| 05 Jan 2024 | 3.1200 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 555,000 |
| 04 Jan 2024 | 3.0800 | 3.1400 | 3.0500 | 3.1200 | 3.1200 | 460,700 |
| 03 Jan 2024 | 3.1300 | 3.1300 | 3.0250 | 3.1000 | 3.1000 | 593,000 |
| 02 Jan 2024 | 3.2400 | 3.3200 | 3.1600 | 3.1600 | 3.1600 | 442,700 |
| 29 Dec 2023 | 3.2900 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 355,800 |
| 28 Dec 2023 | 3.4300 | 3.4450 | 3.2700 | 3.2700 | 3.2700 | 857,600 |
| 27 Dec 2023 | 3.3800 | 3.4650 | 3.3500 | 3.4400 | 3.4400 | 927,100 |
| 26 Dec 2023 | 3.4100 | 3.4100 | 3.3200 | 3.3600 | 3.3600 | 160,600 |
| 22 Dec 2023 | 3.4000 | 3.5000 | 3.3500 | 3.4200 | 3.4200 | 490,000 |
| 21 Dec 2023 | 3.2500 | 3.4000 | 3.2300 | 3.3400 | 3.3400 | 626,500 |
| 20 Dec 2023 | 3.3100 | 3.3600 | 3.1800 | 3.2400 | 3.2400 | 690,800 |
| 19 Dec 2023 | 3.1000 | 3.3400 | 3.0200 | 3.3200 | 3.3200 | 659,500 |
| 18 Dec 2023 | 3.0700 | 3.1100 | 2.9450 | 3.1100 | 3.1100 | 726,400 |
| 15 Dec 2023 | 3.0500 | 3.1100 | 2.9650 | 3.0800 | 3.0800 | 619,300 |
| 14 Dec 2023 | 2.9900 | 3.1100 | 2.9300 | 3.0400 | 3.0400 | 697,200 |
| 13 Dec 2023 | 2.6700 | 2.9900 | 2.6400 | 2.9600 | 2.9600 | 1,169,200 |
| 12 Dec 2023 | 2.6700 | 2.7100 | 2.6000 | 2.6700 | 2.6700 | 702,400 |
| 11 Dec 2023 | 2.8100 | 2.8300 | 2.6300 | 2.6800 | 2.6800 | 903,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.