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

Frankfurt - Delayed Quote EUR

Orla Mining Ltd. (O8M.F)

9.22
+0.27
+(2.96%)
As of 10:00:31 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20258.819.228.819.229.22310
May 2, 20259.129.128.958.958.95150
Apr 30, 20259.009.009.009.009.00-
Apr 29, 20259.279.669.279.669.6612
Apr 28, 20259.229.229.229.229.22-
Apr 25, 20259.369.369.369.369.36-
Apr 24, 20259.509.509.509.509.50-
Apr 23, 20259.249.539.019.019.01724
Apr 22, 20259.779.949.779.949.94500
Apr 17, 20259.849.849.829.829.82-
Apr 16, 20259.7310.259.7310.2510.251,250
Apr 15, 20259.599.899.599.899.89-
Apr 14, 20259.799.799.199.749.746,321
Apr 11, 20258.768.768.748.748.74-
Apr 10, 20258.688.888.288.858.85870
Apr 9, 20257.307.837.307.837.83250
Apr 8, 20257.307.617.307.617.61400
Apr 7, 20257.287.287.287.287.28360
Apr 4, 20258.358.358.358.358.35-
Apr 3, 20258.538.538.268.268.26300
Apr 2, 20258.408.788.408.768.76500
Apr 1, 20258.448.718.448.718.7169
Mar 31, 20258.308.308.308.308.30-
Mar 28, 20258.598.598.598.598.59-
Mar 27, 20258.248.248.248.248.24-
Mar 26, 20258.268.268.268.268.26-
Mar 25, 20258.168.168.168.168.16-
Mar 24, 20257.888.447.888.448.44441
Mar 21, 20258.418.818.418.818.8170
Mar 20, 20258.028.418.028.418.411,500
Mar 19, 20258.188.228.188.228.22-
Mar 18, 20258.308.598.188.598.592,059
Mar 17, 20257.837.837.837.837.83-
Mar 14, 20257.537.997.537.997.99125
Mar 13, 20257.037.687.037.687.6862
Mar 12, 20256.996.996.996.996.99-
Mar 11, 20256.416.476.416.476.47925
Mar 10, 20256.736.736.736.736.73-
Mar 7, 20256.546.546.546.546.54-
Mar 6, 20256.626.626.626.626.62-
Mar 5, 20256.286.286.286.286.28-
Mar 4, 20256.496.496.496.496.49-
Mar 3, 20256.596.596.596.596.59-
Feb 28, 20256.556.556.556.556.55-
Feb 27, 20256.786.826.786.826.82-
Feb 26, 20256.456.926.456.926.92-
Feb 25, 20256.436.436.436.436.43-
Feb 24, 20256.176.446.176.446.441,000
Feb 21, 20256.596.596.496.496.49183
Feb 20, 20256.496.906.496.906.90100
Feb 19, 20256.706.706.706.706.70-
Feb 18, 20256.596.606.596.606.601,500
Feb 17, 20256.516.516.516.516.51-
Feb 14, 20256.576.576.576.576.57-
Feb 13, 20256.496.876.496.556.55700
Feb 12, 20256.496.496.496.496.49-
Feb 11, 20256.726.726.726.726.72-
Feb 10, 20256.857.436.856.936.93440
Feb 7, 20256.647.056.647.057.0572
Feb 6, 20256.416.416.416.416.41-
Feb 5, 20256.116.516.116.516.511,000
Feb 4, 20255.866.195.866.196.19300
Feb 3, 20255.665.665.665.665.66-
Jan 31, 20255.765.765.765.765.76-
Jan 30, 20255.615.985.615.985.98839
Jan 29, 20255.495.495.495.495.49-
Jan 28, 20255.495.495.495.495.49-
Jan 27, 20255.645.645.645.645.64-
Jan 24, 20255.515.515.495.495.49500
Jan 23, 20255.615.615.615.615.61-
Jan 22, 20255.555.555.555.555.55-
Jan 21, 20255.505.505.505.505.50-
Jan 20, 20255.435.435.395.395.39235
Jan 17, 20255.305.305.305.305.30-
Jan 16, 20255.515.655.515.655.651,000
Jan 15, 20255.365.365.365.365.36-
Jan 14, 20255.205.205.205.205.20-
Jan 13, 20255.555.555.435.435.43-
Jan 10, 20255.645.645.645.645.64-
Jan 9, 20255.515.515.515.515.51-
Jan 8, 20255.345.345.345.345.34-
Jan 7, 20255.285.285.285.285.28-
Jan 6, 20255.975.975.635.955.95622
Jan 3, 20255.555.805.555.805.803,500
Jan 2, 20255.205.785.205.785.7877
Dec 30, 20245.115.115.115.115.11-
Dec 27, 20245.295.295.235.235.23-
Dec 23, 20245.185.185.185.185.18-
Dec 20, 20245.245.395.245.305.30755
Dec 19, 20245.095.305.095.305.30-
Dec 18, 20245.095.095.095.095.09-
Dec 17, 20245.025.024.994.994.99518
Dec 16, 20245.165.495.165.495.4920
Dec 13, 20245.225.515.225.515.511,325
Dec 12, 20245.225.615.225.335.332,000
Dec 11, 20245.075.395.075.395.39119
Dec 10, 20244.945.144.805.075.07950
Dec 9, 20244.924.924.654.654.65200
Dec 6, 20244.624.824.624.824.82250
Dec 5, 20244.574.854.574.854.85120
Dec 4, 20244.494.494.494.494.49-
Dec 3, 20244.464.704.464.574.571,295
Dec 2, 20244.604.654.604.654.652,250
Nov 29, 20244.434.574.434.554.551,340
Nov 28, 20244.324.524.324.524.52-
Nov 27, 20244.124.504.114.444.44541
Nov 26, 20244.094.094.094.094.09-
Nov 25, 20244.264.384.124.124.12232
Nov 22, 20244.274.274.274.274.27-
Nov 21, 20244.014.014.014.014.01-
Nov 20, 20243.993.993.993.993.99-
Nov 19, 20243.924.053.924.054.05-
Nov 18, 20243.633.753.633.753.75132
Nov 15, 20243.533.683.533.683.68-
Nov 14, 20243.673.713.643.713.711
Nov 13, 20244.064.063.733.733.73-
Nov 12, 20244.094.094.094.094.09-
Nov 11, 20244.294.294.294.294.29-
Nov 8, 20244.334.334.334.334.33-
Nov 7, 20244.164.164.154.154.15-
Nov 6, 20244.294.294.294.294.29-
Nov 5, 20244.214.334.214.334.33477
Nov 4, 20244.234.234.234.234.23-
Nov 1, 20244.284.404.284.404.401,193
Oct 31, 20244.344.404.344.404.40-
Oct 30, 20244.434.434.434.434.43-
Oct 29, 20244.424.624.424.594.5910,000
Oct 28, 20244.554.554.524.524.525,000
Oct 25, 20244.614.614.614.614.61-
Oct 24, 20244.554.554.554.554.55-
Oct 23, 20244.634.704.634.704.701
Oct 22, 20244.474.564.474.564.565,000
Oct 21, 20244.354.534.354.534.535,000
Oct 18, 20244.214.214.214.214.21-
Oct 17, 20244.114.114.114.114.11-
Oct 16, 20244.214.214.214.214.21-
Oct 15, 20244.064.064.064.064.06-
Oct 14, 20244.004.004.004.004.00-
Oct 11, 20244.004.144.004.144.14132
Oct 10, 20243.674.003.674.004.0060
Oct 9, 20243.673.713.673.713.71140
Oct 8, 20243.683.903.683.903.90100
Oct 7, 20243.783.903.783.903.90140
Oct 4, 20243.613.613.613.613.61-
Oct 3, 20243.583.583.583.583.58-
Oct 2, 20243.623.623.623.623.62-
Oct 1, 20243.493.493.493.493.49-
Sep 30, 20243.373.463.373.463.46-
Sep 27, 20243.633.633.633.633.63-
Sep 26, 20243.603.603.603.603.60-
Sep 25, 20243.693.743.693.743.74-
Sep 24, 20243.583.793.583.793.79250
Sep 23, 20243.593.593.593.593.59-
Sep 20, 20243.563.563.563.563.56-
Sep 19, 20243.533.533.533.533.53-
Sep 18, 20243.593.593.593.593.59-
Sep 17, 20243.613.613.613.613.61-
Sep 16, 20243.713.743.713.743.74-
Sep 13, 20243.763.883.763.823.825,000
Sep 12, 20243.683.683.683.683.68-
Sep 11, 20243.663.663.663.663.66-
Sep 10, 20243.473.473.473.473.47-
Sep 9, 20243.423.423.423.423.42-
Sep 6, 20243.493.493.493.493.49-
Sep 5, 20243.483.483.483.483.48-
Sep 4, 20243.473.473.473.473.471,193
Sep 3, 20243.693.693.693.693.69-
Sep 2, 20243.693.693.693.693.69-
Aug 30, 20243.733.733.733.733.73-
Aug 29, 20243.683.683.683.683.68-
Aug 28, 20243.773.773.773.773.77-
Aug 27, 20243.773.883.773.883.88817
Aug 26, 20243.773.903.773.903.9074
Aug 23, 20243.653.653.653.653.65-
Aug 22, 20243.833.833.833.833.83-
Aug 21, 20243.733.953.733.953.9574
Aug 20, 20243.783.783.783.783.78-
Aug 19, 20243.603.603.603.603.60-
Aug 16, 20243.523.523.523.523.52-
Aug 15, 20243.403.403.403.403.40-
Aug 14, 20243.313.313.313.313.31-
Aug 13, 20243.193.193.193.193.19-
Aug 12, 20243.103.103.103.103.10-
Aug 9, 20243.133.133.133.133.13-
Aug 8, 20243.023.023.023.023.02-
Aug 7, 20243.113.113.103.103.10-
Aug 6, 20242.942.942.942.942.94-
Aug 5, 20243.123.123.123.123.12-
Aug 2, 20243.263.263.263.263.26-
Aug 1, 20243.363.363.363.363.36-
Jul 31, 20243.353.353.353.353.35-
Jul 30, 20243.323.323.323.323.32119
Jul 29, 20243.343.343.343.343.34-
Jul 26, 20243.273.273.273.273.27-
Jul 25, 20243.403.403.403.403.40-
Jul 24, 20243.473.473.473.473.47-
Jul 23, 20243.453.453.453.453.45-
Jul 22, 20243.513.523.513.523.52-
Jul 19, 20243.543.563.543.563.56-
Jul 18, 20243.653.673.653.673.67-
Jul 17, 20243.733.773.733.773.7720,088
Jul 16, 20243.623.623.623.623.62-
Jul 15, 20243.663.683.663.683.68406
Jul 12, 20243.503.503.503.503.50100
Jul 11, 20243.523.523.523.523.52-
Jul 10, 20243.443.443.443.443.44-
Jul 9, 20243.483.483.483.483.48-
Jul 8, 20243.483.543.483.543.54-
Jul 5, 20243.503.553.503.553.55-
Jul 4, 20243.483.483.483.483.48-
Jul 3, 20243.433.433.433.433.43-
Jul 2, 20243.413.413.403.403.405
Jul 1, 20243.473.473.473.473.47-
Jun 28, 20243.553.553.553.553.55-
Jun 27, 20243.513.513.513.513.51-
Jun 26, 20243.523.523.523.523.52-
Jun 25, 20243.543.623.543.623.62119
Jun 24, 20243.523.523.523.523.52-
Jun 21, 20243.563.613.563.613.61-
Jun 20, 20243.513.513.513.513.51-
Jun 19, 20243.543.543.543.543.54-
Jun 18, 20243.493.493.493.493.49-
Jun 17, 20243.573.573.573.573.57-
Jun 14, 20243.593.593.593.593.59-
Jun 13, 20243.613.613.613.613.61-
Jun 12, 20243.603.603.603.603.60-
Jun 11, 20243.623.623.623.623.62-
Jun 10, 20243.563.563.563.563.56-
Jun 7, 20243.703.703.703.703.70-
Jun 6, 20243.603.603.603.603.60-
Jun 5, 20243.543.543.543.543.54-
Jun 4, 20243.633.633.633.633.63-
Jun 3, 20243.823.823.823.823.82-
May 31, 20243.803.803.803.803.80-
May 30, 20243.723.723.713.713.71-
May 29, 20243.813.813.813.813.81-
May 28, 20243.713.713.713.713.71-
May 27, 20243.723.723.723.723.72-
May 24, 20243.633.633.633.633.63-
May 23, 20243.793.793.793.793.79-
May 22, 20244.034.034.034.034.03-
May 21, 20244.004.004.004.004.00-
May 20, 20243.913.913.913.913.91-
May 17, 20243.803.803.803.803.80-
May 16, 20243.723.853.723.853.8574
May 15, 20243.453.453.453.453.45-
May 14, 20243.433.433.433.433.43-
May 13, 20243.523.523.523.523.52-
May 10, 20243.553.553.553.553.55-
May 9, 20243.533.533.533.533.53-
May 8, 20243.543.543.543.543.54-
May 7, 20243.583.583.583.583.58-
May 6, 20243.523.523.523.523.52-

Related Tickers

KCN.F Kingsgate Consolidated Limited
1.0120
+2.22%
 
ESGFF ORA BANDA MINING LTD
0.0850
0.00%
 
H3M.F Hochschild Mining plc
3.2850
+3.14%
 
CG.TO Centerra Gold Inc.
8.82
-0.34%
 
KNT.TO K92 Mining Inc.
12.31
+1.90%
 
SA Seabridge Gold Inc.
11.94
-0.83%
 
HMY Harmony Gold Mining Company Limited
15.05
+1.21%