-
5 DAY PERFORMANCE
+7.27% -
1 MONTH PERFORMANCE
-13.01% -
3 MONTH PERFORMANCE
+4.65% -
6 MONTH PERFORMANCE
-2.28% -
YEAR-TO-DATE PERFORMANCE
+31.69% -
1 YEAR PERFORMANCE
+48.61%
Orla Mining Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.14 | $4.28 (3.38%) | $4.48 | $4.14 | 781,070 | $1.36 B |
| 11/15/2024 | $3.88 | $3.94 (1.55%) | $3.96 | $3.84 | 668,505 | $1.25 B |
| 11/14/2024 | $3.93 | $3.84 (-2.29%) | $3.95 | $3.81 | 633,000 | $1.22 B |
| 11/13/2024 | $4.72 | $3.99 (-15.47%) | $4.72 | $3.93 | 621,906 | $1.27 B |
| 11/12/2024 | $4.42 | $4.43 (0.23%) | $4.47 | $4.34 | 592,209 | $1.41 B |
| 11/11/2024 | $4.60 | $4.48 (-2.61%) | $4.69 | $4.39 | 615,652 | $1.42 B |
| 11/08/2024 | $4.77 | $4.73 (-0.84%) | $4.80 | $4.65 | 313,003 | $1.50 B |
| 11/07/2024 | $4.64 | $4.81 (3.66%) | $4.85 | $4.64 | 535,436 | $1.53 B |
| 11/06/2024 | $4.51 | $4.60 (2%) | $4.67 | $4.39 | 939,264 | $1.46 B |
| 11/05/2024 | $4.75 | $4.74 (-0.21%) | $4.78 | $4.69 | 545,400 | $1.51 B |
| 11/04/2024 | $4.81 | $4.72 (-1.87%) | $4.81 | $4.68 | 295,421 | $1.50 B |
| 11/01/2024 | $4.84 | $4.74 (-2.07%) | $4.86 | $4.73 | 291,700 | $1.51 B |
| 10/31/2024 | $4.84 | $4.83 (-0.21%) | $4.85 | $4.70 | 364,441 | $1.54 B |
| 10/30/2024 | $4.95 | $4.84 (-2.22%) | $4.95 | $4.80 | 285,600 | $1.54 B |
| 10/29/2024 | $4.96 | $4.96 (0%) | $5.04 | $4.93 | 373,841 | $1.58 B |
| 10/28/2024 | $5.01 | $4.94 (-1.4%) | $5.02 | $4.91 | 427,200 | $1.57 B |
| 10/25/2024 | $5.13 | $5.07 (-1.17%) | $5.15 | $5.00 | 458,529 | $1.61 B |
| 10/24/2024 | $5.08 | $5.14 (1.18%) | $5.17 | $4.92 | 584,600 | $1.63 B |
| 10/23/2024 | $5.08 | $5.03 (-0.98%) | $5.10 | $5.01 | 340,252 | $1.60 B |
| 10/22/2024 | $5.07 | $5.15 (1.58%) | $5.15 | $4.91 | 1.28 M | $1.64 B |
| 10/21/2024 | $5.06 | $4.98 (-1.58%) | $5.14 | $4.94 | 619,700 | $1.58 B |
| 10/18/2024 | $4.75 | $4.92 (3.58%) | $4.92 | $4.69 | 460,714 | $1.56 B |
| 10/17/2024 | $4.65 | $4.70 (1.08%) | $4.73 | $4.62 | 434,000 | $1.49 B |
| 10/16/2024 | $4.75 | $4.59 (-3.37%) | $4.75 | $4.56 | 381,417 | $1.46 B |
| 10/15/2024 | $4.63 | $4.72 (1.94%) | $4.72 | $4.50 | 653,207 | $1.50 B |
| 10/14/2024 | $4.51 | $4.55 (0.89%) | $4.64 | $4.47 | 384,100 | $1.45 B |
| 10/11/2024 | $4.50 | $4.50 (0%) | $4.64 | $4.43 | 622,300 | $1.43 B |
| 10/10/2024 | $4.18 | $4.50 (7.66%) | $4.50 | $4.18 | 919,104 | $1.43 B |
| 10/09/2024 | $4.15 | $4.13 (-0.48%) | $4.16 | $4.04 | 156,036 | $1.31 B |
| 10/08/2024 | $4.11 | $4.15 (0.97%) | $4.19 | $4.07 | 227,516 | $1.32 B |
| 10/07/2024 | $4.26 | $4.16 (-2.35%) | $4.27 | $4.12 | 218,500 | $1.32 B |
| 10/04/2024 | $4.10 | $4.27 (4.15%) | $4.36 | $4.07 | 474,100 | $1.36 B |
| 10/03/2024 | $3.98 | $4.10 (3.02%) | $4.10 | $3.98 | 170,900 | $1.30 B |
| 10/02/2024 | $4.12 | $4.06 (-1.46%) | $4.13 | $4.03 | 188,600 | $1.29 B |
| 10/01/2024 | $4.05 | $4.12 (1.73%) | $4.16 | $4.00 | 255,943 | $1.31 B |
| 09/30/2024 | $3.97 | $4.00 (0.76%) | $4.03 | $3.89 | 219,100 | $1.27 B |
| 09/27/2024 | $4.20 | $3.97 (-5.48%) | $4.20 | $3.94 | 317,100 | $1.26 B |
| 09/26/2024 | $4.18 | $4.17 (-0.24%) | $4.25 | $4.11 | 436,546 | $1.33 B |
| 09/25/2024 | $4.26 | $4.13 (-3.05%) | $4.26 | $4.10 | 895,233 | $1.31 B |
| 09/24/2024 | $4.15 | $4.26 (2.65%) | $4.31 | $4.14 | 233,907 | $1.35 B |
| 09/23/2024 | $4.14 | $4.13 (-0.24%) | $4.25 | $4.11 | 178,800 | $1.31 B |
| 09/20/2024 | $4.13 | $4.13 (0%) | $4.18 | $4.09 | 588,700 | $1.31 B |
| 09/19/2024 | $4.14 | $4.09 (-1.21%) | $4.15 | $4.06 | 269,100 | $1.30 B |
| 09/18/2024 | $4.13 | $4.05 (-1.94%) | $4.26 | $4.05 | 241,500 | $1.29 B |
| 09/17/2024 | $4.14 | $4.11 (-0.72%) | $4.18 | $4.06 | 191,245 | $1.31 B |
| 09/16/2024 | $4.20 | $4.14 (-1.43%) | $4.26 | $4.11 | 259,643 | $1.32 B |
| 09/13/2024 | $4.38 | $4.24 (-3.2%) | $4.38 | $4.20 | 311,939 | $1.35 B |
| 09/12/2024 | $4.20 | $4.29 (2.14%) | $4.37 | $4.17 | 607,800 | $1.36 B |
| 09/11/2024 | $4.13 | $4.17 (0.97%) | $4.17 | $3.92 | 243,628 | $1.33 B |
| 09/10/2024 | $3.98 | $4.16 (4.52%) | $4.16 | $3.94 | 217,100 | $1.32 B |
| 09/09/2024 | $3.89 | $3.94 (1.29%) | $3.99 | $3.86 | 159,000 | $1.25 B |
| 09/06/2024 | $4.02 | $3.90 (-2.99%) | $4.03 | $3.87 | 202,300 | $1.24 B |
| 09/05/2024 | $3.99 | $3.99 (0%) | $4.07 | $3.99 | 158,844 | $1.27 B |
| 09/04/2024 | $3.94 | $3.97 (0.76%) | $4.04 | $3.93 | 126,857 | $1.26 B |
| 09/03/2024 | $4.13 | $3.95 (-4.36%) | $4.13 | $3.94 | 208,641 | $1.26 B |
| 08/30/2024 | $4.22 | $4.20 (-0.47%) | $4.26 | $4.16 | 178,294 | $1.34 B |
| 08/29/2024 | $4.22 | $4.25 (0.71%) | $4.28 | $4.20 | 122,600 | $1.35 B |
| 08/28/2024 | $4.27 | $4.22 (-1.17%) | $4.28 | $4.16 | 151,800 | $1.34 B |
| 08/27/2024 | $4.30 | $4.33 (0.7%) | $4.36 | $4.26 | 158,204 | $1.38 B |
| 08/26/2024 | $4.39 | $4.34 (-1.14%) | $4.39 | $4.29 | 148,504 | $1.38 B |
| 08/23/2024 | $4.24 | $4.34 (2.36%) | $4.41 | $4.21 | 529,420 | $1.38 B |
| 08/22/2024 | $4.35 | $4.18 (-3.91%) | $4.35 | $4.13 | 318,347 | $1.33 B |
| 08/21/2024 | $4.29 | $4.39 (2.33%) | $4.39 | $4.17 | 343,700 | $1.40 B |
| 08/20/2024 | $4.32 | $4.27 (-1.16%) | $4.39 | $4.25 | 308,909 | $1.36 B |
| 08/19/2024 | $4.08 | $4.31 (5.64%) | $4.31 | $4.08 | 426,845 | $1.37 B |