Orla Mining Ltd. Common Shares (ORLA)
9.5600
+0.2600 (2.80%)
NYSE · Last Trade: Apr 3rd, 3:12 AM EDT
Historical Prices For Orla Mining Ltd. Common Shares (ORLA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 9.28 | 9.63 | 9.23 | 9.56 | 1,752,883 | 9.56 |
| 4/01/2025 | 9.10 | 9.57 | 9.10 | 9.30 | 1,267,047 | 9.30 |
| 3/31/2025 | 9.10 | 9.35 | 8.67 | 9.35 | 1,738,006 | 9.35 |
| 3/28/2025 | 9.45 | 9.56 | 9.13 | 9.16 | 1,378,626 | 9.16 |
| 3/27/2025 | 9.20 | 9.39 | 9.09 | 9.31 | 826,315 | 9.31 |
| 3/26/2025 | 9.21 | 9.41 | 9.05 | 9.09 | 1,363,377 | 9.09 |
| 3/25/2025 | 9.14 | 9.31 | 9.07 | 9.14 | 998,817 | 9.14 |
| 3/24/2025 | 8.87 | 9.22 | 8.87 | 9.03 | 1,451,708 | 9.03 |
| 3/21/2025 | 9.17 | 9.26 | 8.78 | 8.84 | 4,449,394 | 8.84 |
| 3/20/2025 | 8.82 | 9.34 | 8.75 | 9.30 | 1,846,265 | 9.30 |
| 3/19/2025 | 8.53 | 9.38 | 8.44 | 8.97 | 1,850,353 | 8.97 |
| 3/18/2025 | 9.50 | 9.52 | 8.86 | 9.12 | 1,786,548 | 9.12 |
| 3/17/2025 | 8.81 | 9.62 | 8.78 | 9.24 | 2,760,401 | 9.24 |
| 3/14/2025 | 8.50 | 8.78 | 8.37 | 8.71 | 2,044,395 | 8.71 |
| 3/13/2025 | 7.90 | 8.30 | 7.88 | 8.29 | 1,437,234 | 8.29 |
| 3/12/2025 | 7.85 | 7.86 | 7.68 | 7.85 | 740,513 | 7.85 |
| 3/11/2025 | 7.32 | 7.84 | 7.21 | 7.80 | 1,260,819 | 7.80 |
| 3/10/2025 | 7.47 | 7.47 | 7.02 | 7.25 | 1,271,149 | 7.25 |
| 3/07/2025 | 7.28 | 7.58 | 7.22 | 7.54 | 883,436 | 7.54 |
| 3/06/2025 | 7.30 | 7.59 | 7.17 | 7.29 | 1,223,326 | 7.29 |
| 3/05/2025 | 6.90 | 7.39 | 6.88 | 7.37 | 1,045,173 | 7.37 |
| 3/04/2025 | 7.13 | 7.30 | 6.85 | 6.89 | 758,963 | 6.89 |
| 3/03/2025 | 7.05 | 7.30 | 6.93 | 7.02 | 1,020,782 | 7.02 |
| 2/28/2025 | 6.90 | 7.17 | 6.75 | 7.01 | 1,428,164 | 7.01 |
| 2/27/2025 | 7.13 | 7.30 | 7.00 | 7.01 | 1,381,990 | 7.01 |
| 2/26/2025 | 6.92 | 7.33 | 6.91 | 7.31 | 1,140,565 | 7.31 |
| 2/25/2025 | 6.88 | 7.02 | 6.75 | 6.98 | 1,228,010 | 6.98 |
| 2/24/2025 | 6.74 | 6.96 | 6.63 | 6.95 | 798,943 | 6.95 |
| 2/21/2025 | 7.10 | 7.16 | 6.69 | 6.69 | 992,397 | 6.69 |
| 2/20/2025 | 7.16 | 7.24 | 7.07 | 7.12 | 454,470 | 7.12 |
| 2/19/2025 | 7.19 | 7.21 | 7.04 | 7.10 | 783,340 | 7.10 |
| 2/18/2025 | 7.12 | 7.32 | 7.00 | 7.22 | 1,026,372 | 7.22 |
| 2/14/2025 | 7.15 | 7.19 | 6.93 | 6.96 | 830,842 | 6.96 |
| 2/13/2025 | 6.82 | 7.11 | 6.77 | 7.08 | 514,642 | 7.08 |
| 2/12/2025 | 6.75 | 7.04 | 6.67 | 6.86 | 548,322 | 6.86 |
| 2/11/2025 | 7.08 | 7.08 | 6.78 | 6.80 | 888,657 | 6.80 |
| 2/10/2025 | 7.40 | 7.62 | 7.09 | 7.13 | 1,254,509 | 7.13 |
| 2/07/2025 | 7.19 | 7.27 | 7.13 | 7.22 | 1,088,782 | 7.22 |
| 2/06/2025 | 6.91 | 7.13 | 6.77 | 7.09 | 1,318,502 | 7.09 |
| 2/05/2025 | 6.55 | 6.95 | 6.54 | 6.91 | 1,401,433 | 6.91 |
| 2/04/2025 | 6.27 | 6.54 | 6.24 | 6.50 | 577,526 | 6.50 |
| 2/03/2025 | 6.24 | 6.30 | 6.02 | 6.21 | 679,154 | 6.21 |
| 1/31/2025 | 6.25 | 6.25 | 6.13 | 6.17 | 361,758 | 6.17 |
| 1/30/2025 | 6.10 | 6.25 | 6.06 | 6.20 | 599,988 | 6.20 |
| 1/29/2025 | 5.91 | 6.06 | 5.88 | 6.02 | 410,774 | 6.02 |
| 1/28/2025 | 5.94 | 6.01 | 5.86 | 5.90 | 478,440 | 5.90 |
| 1/27/2025 | 6.00 | 6.00 | 5.77 | 5.90 | 486,293 | 5.90 |
| 1/24/2025 | 6.00 | 6.25 | 5.98 | 6.08 | 602,343 | 6.08 |
| 1/23/2025 | 5.93 | 6.01 | 5.80 | 5.93 | 555,868 | 5.93 |
| 1/22/2025 | 6.10 | 6.10 | 5.86 | 6.01 | 600,900 | 6.01 |
| 1/21/2025 | 5.72 | 6.02 | 5.72 | 5.95 | 612,178 | 5.95 |
| 1/17/2025 | 5.54 | 5.79 | 5.52 | 5.76 | 529,319 | 5.76 |
| 1/16/2025 | 5.93 | 5.93 | 5.61 | 5.62 | 526,837 | 5.62 |
| 1/15/2025 | 5.77 | 5.87 | 5.62 | 5.84 | 553,010 | 5.84 |
| 1/14/2025 | 5.49 | 5.75 | 5.46 | 5.68 | 521,252 | 5.68 |
| 1/13/2025 | 5.79 | 5.79 | 5.46 | 5.49 | 521,901 | 5.49 |
| 1/10/2025 | 5.98 | 6.00 | 5.81 | 5.84 | 686,016 | 5.84 |
| 1/08/2025 | 5.72 | 5.86 | 5.71 | 5.85 | 496,583 | 5.85 |
| 1/07/2025 | 5.75 | 5.84 | 5.64 | 5.68 | 373,045 | 5.68 |
| 1/06/2025 | 5.98 | 6.05 | 5.64 | 5.65 | 688,453 | 5.65 |
| 1/03/2025 | 5.95 | 6.01 | 5.92 | 5.98 | 527,510 | 5.98 |