Orla Mining Ltd. Common Shares (ORLA)

13.41
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 5:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Orla Mining Ltd. Common Shares (ORLA)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0013.4612.4213.412,753,68013.41
5/28/202612.0012.6811.8212.463,866,14412.46
5/27/202612.2512.4512.1112.171,807,50912.17
5/26/202612.3012.7312.2912.582,027,06712.58
5/22/202612.2212.2311.9712.002,586,71711.98
5/21/202612.0012.6411.9612.281,849,08512.26
5/20/202612.5212.5212.0912.315,208,08412.29
5/19/202612.8012.9512.1212.174,651,22512.15
5/18/202613.4113.5712.8613.003,775,94712.98
5/15/202614.0214.1413.2213.353,179,29913.33
5/14/202614.5715.2213.8614.797,087,63114.77
5/13/202614.1014.6413.9314.585,370,62914.56
5/12/202614.6014.7913.8914.472,497,07314.45
5/11/202614.6615.3214.2714.814,375,18814.79
5/08/202614.5815.1814.4515.042,986,76515.02
5/07/202615.0515.3214.2714.285,292,22714.26
5/06/202614.2314.8814.2314.573,416,22814.55
5/05/202613.2913.5713.1513.432,248,05713.41
5/04/202613.0613.3212.8612.982,144,09612.96
5/01/202613.2013.3913.0413.301,811,04213.28
4/30/202613.3713.6012.9813.103,327,73313.08
4/29/202613.4213.6112.9012.962,881,20112.94
4/28/202613.9514.1313.5913.622,310,63813.60
4/27/202614.2814.4714.0614.382,055,25214.36
4/24/202614.4614.6614.0514.591,886,92214.57
4/23/202614.3814.5214.0714.313,913,82014.29
4/22/202615.2015.2014.6014.802,483,74314.78
4/21/202616.0116.0214.3414.545,107,22514.52
4/20/202616.1816.3415.9316.151,752,43516.13
4/17/202616.5017.1816.3616.433,062,57316.41
4/16/202616.3416.6015.6316.093,558,10216.07
4/15/202617.7417.7416.0916.154,108,50616.13
4/14/202618.3318.5617.6217.793,642,78817.77
4/13/202617.6018.1417.4018.091,832,44518.07
4/10/202617.8118.3117.7318.001,622,56217.98
4/09/202617.8618.4017.5017.731,533,16917.71
4/08/202618.8419.0017.3917.732,200,49017.71
4/07/202617.4517.5816.7317.541,600,19517.52
4/06/202617.2117.7217.0217.471,789,63317.45
4/02/202615.6817.3015.5217.041,891,41217.02
4/01/202616.5617.4216.2716.713,266,36716.69
3/31/202614.9916.2014.9716.132,923,52716.11
3/30/202614.8814.9714.3614.581,928,08614.56
3/27/202614.0014.9513.8514.602,519,99014.58
3/26/202614.0314.6513.7913.812,067,09513.79
3/25/202614.9015.1014.4314.561,955,63914.54
3/24/202614.0814.5413.5014.312,608,26014.29
3/23/202613.8714.6013.7514.204,562,61114.18
3/20/202613.8214.2313.2714.035,459,30214.01
3/19/202613.7113.7512.4113.373,128,24013.35
3/18/202615.5015.6214.2914.382,821,87614.36
3/17/202616.6317.0616.0016.111,815,32316.09
3/16/202616.4316.9516.0716.541,863,46216.52
3/13/202617.1017.1015.9516.322,171,64316.30
3/12/202617.5517.7416.8817.131,443,16517.11
3/11/202618.0218.0417.2117.741,263,11717.72
3/10/202618.2918.7218.0318.271,435,75318.25
3/09/202617.3318.0716.9617.981,991,16217.96
3/06/202617.6318.3917.2518.111,431,88818.09
3/05/202620.0320.0317.8818.362,693,40018.34
3/04/202620.5420.8019.8719.951,938,45619.93
3/03/202620.4020.8019.0220.082,324,25120.05
3/02/202621.9121.9820.8021.702,764,83321.67