-
5 DAY PERFORMANCE
-3.36% -
1 MONTH PERFORMANCE
-4.05% -
3 MONTH PERFORMANCE
+6.90% -
6 MONTH PERFORMANCE
+5.77% -
YEAR-TO-DATE PERFORMANCE
+24.00% -
1 YEAR PERFORMANCE
+12.89%
Orla Mining Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.97 | $4.00 (0.76%) | $4.03 | $3.89 | 215,309 | $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 |
| 08/16/2024 | $4.00 | $4.09 (2.25%) | $4.14 | $3.97 | 535,900 | $1.30 B |
| 08/15/2024 | $3.82 | $3.98 (4.19%) | $3.98 | $3.82 | 308,919 | $1.27 B |
| 08/14/2024 | $3.76 | $3.85 (2.39%) | $3.85 | $3.67 | 239,807 | $1.22 B |
| 08/13/2024 | $3.56 | $3.75 (5.34%) | $3.91 | $3.56 | 427,441 | $1.19 B |
| 08/12/2024 | $3.51 | $3.59 (2.28%) | $3.67 | $3.49 | 417,200 | $1.14 B |
| 08/09/2024 | $3.52 | $3.49 (-0.85%) | $3.54 | $3.46 | 89,100 | $1.10 B |
| 08/08/2024 | $3.46 | $3.52 (1.73%) | $3.57 | $3.43 | 250,300 | $1.11 B |
| 08/07/2024 | $3.51 | $3.40 (-3.13%) | $3.56 | $3.39 | 277,000 | $1.07 B |
| 08/06/2024 | $3.33 | $3.49 (4.8%) | $3.53 | $3.33 | 234,700 | $1.10 B |
| 08/05/2024 | $3.31 | $3.31 (0%) | $3.40 | $3.24 | 382,200 | $1.04 B |
| 08/02/2024 | $3.61 | $3.51 (-2.77%) | $3.70 | $3.51 | 383,107 | $1.11 B |
| 08/01/2024 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.61 | 135,403 | $1.14 B |
| 07/31/2024 | $3.80 | $3.74 (-1.58%) | $3.80 | $3.68 | 204,754 | $1.18 B |
| 07/30/2024 | $3.72 | $3.73 (0.27%) | $3.80 | $3.69 | 229,200 | $1.18 B |
| 07/29/2024 | $3.73 | $3.70 (-0.8%) | $3.78 | $3.64 | 116,729 | $1.17 B |
| 07/26/2024 | $3.67 | $3.73 (1.63%) | $3.76 | $3.65 | 153,300 | $1.18 B |
| 07/25/2024 | $3.71 | $3.65 (-1.62%) | $3.74 | $3.62 | 253,014 | $1.15 B |
| 07/24/2024 | $3.87 | $3.80 (-1.81%) | $3.91 | $3.76 | 378,320 | $1.20 B |
| 07/23/2024 | $3.85 | $3.87 (0.52%) | $3.87 | $3.81 | 112,747 | $1.22 B |
| 07/22/2024 | $3.93 | $3.87 (-1.53%) | $3.93 | $3.85 | 184,486 | $1.22 B |
| 07/19/2024 | $3.92 | $3.94 (0.51%) | $3.99 | $3.82 | 205,567 | $1.24 B |
| 07/18/2024 | $4.06 | $3.97 (-2.22%) | $4.10 | $3.95 | 160,317 | $1.25 B |
| 07/17/2024 | $4.16 | $4.11 (-1.2%) | $4.21 | $4.09 | 234,778 | $1.30 B |
| 07/16/2024 | $4.06 | $4.19 (3.2%) | $4.19 | $4.04 | 218,583 | $1.32 B |
| 07/15/2024 | $4.10 | $4.06 (-0.98%) | $4.14 | $4.03 | 326,137 | $1.28 B |
| 07/12/2024 | $3.88 | $4.10 (5.67%) | $4.10 | $3.85 | 394,689 | $1.29 B |
| 07/11/2024 | $4.01 | $3.92 (-2.24%) | $4.02 | $3.89 | 669,748 | $1.24 B |
| 07/10/2024 | $3.89 | $3.93 (1.03%) | $3.99 | $3.80 | 906,246 | $1.24 B |
| 07/09/2024 | $3.90 | $3.83 (-1.79%) | $3.94 | $3.78 | 248,053 | $1.21 B |
| 07/08/2024 | $3.86 | $3.88 (0.52%) | $3.92 | $3.85 | 182,144 | $1.22 B |
| 07/05/2024 | $3.90 | $3.88 (-0.51%) | $3.97 | $3.86 | 252,796 | $1.22 B |
| 07/03/2024 | $3.84 | $3.83 (-0.26%) | $3.97 | $3.83 | 150,082 | $1.21 B |
| 07/02/2024 | $3.79 | $3.79 (0%) | $3.85 | $3.70 | 156,796 | $1.19 B |
| 07/01/2024 | $3.86 | $3.77 (-2.33%) | $3.92 | $3.77 | 109,499 | $1.19 B |