Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Orla Mining Ltd (O8M.BE)

9.18
-0.06
(-0.65%)
As of 10:45:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20259.179.189.179.189.18-
May 2, 20259.329.329.109.239.23-
Apr 30, 20259.209.509.059.509.50-
Apr 29, 20259.469.479.279.279.27-
Apr 28, 20259.429.459.159.159.15-
Apr 25, 20259.569.568.969.459.45-
Apr 24, 20259.709.779.549.639.63-
Apr 23, 20259.449.449.099.349.34-
Apr 22, 20259.9710.149.979.999.99-
Apr 17, 202510.0210.079.819.819.81-
Apr 16, 20259.9410.379.9410.1010.10-
Apr 15, 20259.799.839.719.799.79-
Apr 14, 20259.399.569.389.569.56-
Apr 11, 20258.959.248.869.159.15-
Apr 10, 20258.488.878.358.878.87-
Apr 9, 20257.507.987.507.897.89-
Apr 8, 20257.518.027.507.847.84-
Apr 7, 20256.897.546.787.527.52-
Apr 4, 20258.538.567.807.807.80-
Apr 3, 20258.738.738.448.558.55-
Apr 2, 20258.608.698.568.698.69-
Apr 1, 20258.648.818.648.758.75-
Mar 31, 20258.498.568.318.478.47-
Mar 28, 20258.798.798.518.568.56-
Mar 27, 20258.448.658.448.658.65-
Mar 26, 20258.468.608.468.608.60-
Mar 25, 20258.358.568.348.538.53-
Mar 24, 20258.078.498.078.498.49-
Mar 21, 20258.618.618.238.238.23-
Mar 20, 20258.228.358.228.358.35-
Mar 19, 20258.358.527.848.398.39-
Mar 18, 20258.518.778.208.208.20-
Mar 17, 20258.028.558.028.558.55-
Mar 14, 20257.737.957.737.957.95-
Mar 13, 20257.227.537.227.537.53-
Mar 12, 20257.187.267.147.147.14-
Mar 11, 20256.617.046.617.047.04-
Mar 10, 20256.936.956.616.636.63-
Mar 7, 20256.746.916.716.886.88-
Mar 6, 20256.826.866.806.806.80-
Mar 5, 20256.486.726.436.726.72-
Mar 4, 20256.696.696.646.646.64-
Mar 3, 20256.786.866.686.856.85-
Feb 28, 20256.756.806.576.806.80-
Feb 27, 20256.986.986.786.966.96-
Feb 26, 20256.656.886.646.886.88-
Feb 25, 20256.646.646.516.516.51-
Feb 24, 20256.366.456.366.406.40-
Feb 21, 20256.786.806.626.626.62-
Feb 20, 20256.706.936.706.866.86-
Feb 19, 20256.916.956.806.806.80-
Feb 18, 20256.806.846.786.846.84-
Feb 17, 20256.726.786.726.786.78-
Feb 14, 20256.776.936.736.736.73-
Feb 13, 20256.576.656.566.656.65-
Feb 12, 20256.576.786.556.786.78-
Feb 11, 20256.916.926.716.716.71-
Feb 10, 20257.057.226.957.077.07-
Feb 7, 20256.846.926.846.926.92-
Feb 6, 20256.596.786.566.786.78-
Feb 5, 20256.296.496.286.496.49-
Feb 4, 20256.036.116.006.036.03-
Feb 3, 20255.825.975.825.975.97-
Jan 31, 20255.935.965.935.965.96-
Jan 30, 20255.785.965.785.965.96-
Jan 29, 20255.655.785.655.745.74-
Jan 28, 20255.655.685.655.675.67-
Jan 27, 20255.815.815.555.595.59-
Jan 24, 20255.675.865.645.865.86-
Jan 23, 20255.765.765.625.625.62-
Jan 22, 20255.725.735.705.725.72-
Jan 21, 20255.615.745.615.745.74-
Jan 20, 20255.405.635.405.615.6140
Jan 17, 20255.455.595.445.595.59-
Jan 16, 20255.675.675.595.595.59-
Jan 15, 20255.515.575.515.575.57-
Jan 14, 20255.345.535.345.535.53-
Jan 13, 20255.745.765.495.495.49-
Jan 10, 20255.795.825.785.825.82-
Jan 9, 20255.665.785.665.785.78-
Jan 8, 20255.515.635.515.635.63-
Jan 7, 20255.445.605.435.535.53-
Jan 6, 20255.815.815.665.665.66-
Jan 3, 20255.765.795.745.795.79-
Jan 2, 20255.345.605.335.605.60-
Dec 30, 20245.285.285.285.285.28-
Dec 27, 20245.285.285.195.195.19-
Dec 23, 20245.295.305.255.305.30-
Dec 20, 20245.415.425.345.345.34-
Dec 19, 20245.235.305.225.265.26-
Dec 18, 20245.225.325.225.325.32-
Dec 17, 20245.145.155.075.115.11-
Dec 16, 20245.345.365.225.225.221,000
Dec 13, 20245.345.345.275.275.27-
Dec 12, 20245.385.385.245.285.28-
Dec 11, 20245.205.505.205.415.41-
Dec 10, 20245.075.165.075.165.16-
Dec 9, 20244.755.074.745.055.05-
Dec 6, 20244.764.764.684.734.73-
Dec 5, 20244.714.734.664.664.66-
Dec 4, 20244.664.714.664.704.70-
Dec 3, 20244.584.634.574.634.63-
Dec 2, 20244.594.624.554.624.62-
Nov 29, 20244.574.634.514.514.51-
Nov 28, 20244.454.554.454.554.55-
Nov 27, 20244.264.464.254.454.45-
Nov 26, 20244.144.244.134.244.24-
Nov 25, 20244.394.404.174.174.17-
Nov 22, 20244.394.434.394.434.43-
Nov 21, 20244.144.304.144.304.30-
Nov 20, 20244.114.154.114.154.15-
Nov 19, 20244.034.053.953.953.95-
Nov 18, 20243.744.083.734.044.04-
Nov 15, 20243.623.703.623.703.70-
Nov 14, 20243.753.773.663.663.66-
Nov 13, 20244.154.163.863.863.86-
Nov 12, 20244.194.204.154.154.15-
Nov 11, 20244.424.434.204.204.20-
Nov 8, 20244.474.474.384.384.38-
Nov 7, 20244.324.414.314.414.41-
Nov 6, 20244.414.424.244.244.24-
Nov 5, 20244.324.354.304.304.30-
Nov 4, 20244.384.394.374.394.39-
Nov 1, 20244.414.474.414.474.47-
Oct 31, 20244.464.464.344.404.40-
Oct 30, 20244.574.574.454.464.46-
Oct 29, 20244.554.644.554.584.58-
Oct 28, 20244.694.694.604.604.60-
Oct 25, 20244.744.744.674.724.72-
Oct 24, 20244.664.674.624.624.62-
Oct 23, 20244.754.764.654.654.65-
Oct 22, 20244.604.624.604.604.60-
Oct 21, 20244.534.614.534.574.57-
Oct 18, 20244.314.434.314.434.43-
Oct 17, 20244.214.334.204.334.33-
Oct 16, 20244.314.314.274.274.27-
Oct 15, 20244.124.254.114.254.25-
Oct 14, 20244.114.114.104.104.10-
Oct 11, 20244.114.224.104.114.11-
Oct 10, 20243.773.943.763.913.91-
Oct 9, 20243.823.823.753.753.75-
Oct 8, 20243.773.773.733.733.73-
Oct 7, 20243.913.913.743.743.74-
Oct 4, 20243.703.973.703.973.97-
Oct 3, 20243.673.673.663.673.67-
Oct 2, 20243.753.753.663.683.68-
Oct 1, 20243.613.713.613.713.71-
Sep 30, 20243.543.583.503.583.58-
Sep 27, 20243.723.733.543.543.54-
Sep 26, 20243.723.763.693.693.69-
Sep 25, 20243.803.813.743.743.74-
Sep 24, 20243.693.833.693.833.83-
Sep 23, 20243.753.783.713.713.71-
Sep 20, 20243.703.713.693.713.71-
Sep 19, 20243.663.713.663.663.66-
Sep 18, 20243.703.723.673.723.72-
Sep 17, 20243.733.733.693.703.70-
Sep 16, 20243.813.823.743.743.74-
Sep 13, 20243.893.913.803.803.80-
Sep 12, 20243.773.923.763.923.92-
Sep 11, 20243.753.763.703.763.76-
Sep 10, 20243.603.723.593.723.72-
Sep 9, 20243.493.593.493.593.59-
Sep 6, 20243.603.623.523.523.52-
Sep 5, 20243.573.633.573.633.63-
Sep 4, 20243.583.613.583.583.58-
Sep 3, 20243.803.803.593.593.59-
Sep 2, 20243.813.813.803.803.80-
Aug 30, 20243.833.843.773.773.77-
Aug 29, 20243.783.843.783.833.83-
Aug 28, 20243.873.883.653.793.793,698
Aug 27, 20243.893.903.833.883.88-
Aug 26, 20243.903.913.843.883.88-
Aug 23, 20243.773.913.773.873.87-
Aug 22, 20243.923.933.733.733.73-
Aug 21, 20243.853.913.813.913.91-
Aug 20, 20243.873.913.853.853.85-
Aug 19, 20243.733.843.723.843.84-
Aug 16, 20243.603.743.603.713.71-
Aug 15, 20243.503.603.503.603.60-
Aug 14, 20243.413.433.363.433.43-
Aug 13, 20243.313.493.313.443.44-
Aug 12, 20243.203.333.203.333.33-
Aug 9, 20243.223.223.193.193.19-
Aug 8, 20243.123.263.123.263.26-
Aug 7, 20243.193.243.123.123.12-
Aug 6, 20243.243.253.093.193.19-
Aug 5, 20243.243.293.233.293.29-
Aug 2, 20243.373.373.233.233.23-
Aug 1, 20243.443.453.353.353.35-
Jul 31, 20243.443.463.433.443.44-
Jul 30, 20243.433.493.433.453.45-
Jul 29, 20243.433.463.363.413.41-
Jul 26, 20243.373.433.373.433.43-
Jul 25, 20243.483.483.383.383.38-
Jul 24, 20243.533.573.533.533.53-
Jul 23, 20243.543.553.533.543.54-
Jul 22, 20243.593.593.553.553.55-
Jul 19, 20243.633.653.603.603.60-
Jul 18, 20243.783.793.653.653.65-
Jul 17, 20243.833.843.783.803.80-
Jul 16, 20243.743.833.733.813.81-
Jul 15, 20243.763.763.743.763.76-
Jul 12, 20243.613.733.573.733.73-
Jul 11, 20243.603.663.593.593.59-
Jul 10, 20243.533.593.533.583.58-
Jul 9, 20243.613.613.523.523.52-
Jul 8, 20243.603.603.563.583.58-
Jul 5, 20243.613.613.593.613.61-
Jul 4, 20243.603.613.573.613.61-
Jul 3, 20243.503.643.503.573.57-
Jul 2, 20243.563.573.493.513.51-
Jul 1, 20243.573.573.563.563.56-
Jun 28, 20243.653.653.623.623.62-
Jun 27, 20243.673.673.633.633.63-
Jun 26, 20243.653.663.643.643.64-
Jun 25, 20243.643.653.643.643.64-
Jun 24, 20243.653.653.643.653.65-
Jun 21, 20243.663.663.633.633.63-
Jun 20, 20243.603.693.603.663.66-
Jun 19, 20243.633.633.583.583.58-
Jun 18, 20243.613.643.603.643.64-
Jun 17, 20243.663.663.573.603.60-
Jun 14, 20243.693.723.663.663.66-
Jun 13, 20243.723.723.683.693.69-
Jun 12, 20243.683.723.683.713.71-
Jun 11, 20243.723.733.683.683.68-
Jun 10, 20243.663.733.663.733.73-
Jun 7, 20243.793.803.663.663.66-
Jun 6, 20243.493.793.493.793.79-
Jun 5, 20243.623.713.623.713.71-
Jun 4, 20243.743.743.603.603.60-
Jun 3, 20243.913.913.763.763.76-
May 31, 20243.923.943.853.893.89-
May 30, 20243.833.933.823.893.89-
May 29, 20243.893.893.843.843.84-
May 28, 20243.853.903.843.883.88-
May 27, 20243.823.843.823.843.84-
May 24, 20243.713.793.713.773.77-
May 23, 20243.913.913.723.723.72-
May 22, 20244.054.053.943.943.94-
May 21, 20244.024.074.004.014.01-
May 20, 20244.024.024.024.024.02-
May 17, 20243.904.023.904.014.01-
May 16, 20243.843.893.843.893.89-
May 15, 20243.533.883.533.883.88-
May 14, 20243.503.523.503.503.50-
May 13, 20243.593.593.493.493.49-
May 10, 20243.633.643.593.593.59-
May 9, 20243.623.643.623.623.62-
May 8, 20243.623.633.603.603.60-
May 7, 20243.673.673.613.613.61-
May 6, 20243.633.703.623.683.68-