NYSE American - Delayed Quote USD

Orla Mining Ltd. (ORLA)

10.69
-0.19
(-1.75%)
At close: 4:00:00 PM EDT
10.70
+0.01
+(0.09%)
After hours: 4:58:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202510.8510.9510.4810.6910.691,011,709
Jun 9, 202511.3611.3610.8010.8810.88880,000
Jun 6, 202512.4112.4111.0311.1111.111,866,400
Jun 5, 202511.6512.4311.6512.3512.351,428,900
Jun 4, 202511.2611.5111.1111.4411.44644,100
Jun 3, 202510.8811.2710.7411.1811.18759,500
Jun 2, 202510.8411.3410.7010.9610.961,444,500
May 30, 202510.2310.6010.1510.5710.57944,900
May 29, 202510.4210.5810.1910.2810.28517,500
May 28, 202510.2710.4210.0210.4210.42675,800
May 27, 202510.1910.3210.0510.2210.22923,400
May 23, 202510.3110.5510.1310.4410.441,061,800
May 22, 202510.3010.329.9810.0310.031,459,500
May 21, 20259.7110.299.6910.2210.221,259,100
May 20, 20259.499.579.329.559.55934,300
May 19, 20259.269.539.199.479.47838,200
May 16, 20258.829.128.689.109.10971,700
May 15, 20258.899.098.849.089.081,011,600
May 14, 20258.588.868.508.808.801,529,500
May 13, 20259.669.668.798.858.851,430,100
May 12, 20259.809.819.059.339.332,717,000
May 9, 202511.0511.1610.7611.1011.10855,900
May 8, 202511.2011.2410.6810.7110.71777,000
May 7, 202511.7211.7211.2011.3411.34995,600
May 6, 202511.0311.8110.9911.7611.761,359,600
May 5, 202510.8810.8810.5110.7610.76730,300
May 2, 202510.4310.5010.3110.3910.39580,200
May 1, 202510.7310.8010.0010.3710.371,144,300
Apr 30, 202510.2711.0210.2611.0011.001,070,600
Apr 29, 202510.6110.7310.4410.4710.47800,000
Apr 28, 202510.7010.7810.3310.7810.781,299,900
Apr 25, 202510.4410.8810.4010.7210.721,069,700
Apr 24, 202511.1811.1810.7710.8410.84970,200
Apr 23, 202510.4711.009.8310.9510.952,442,200
Apr 22, 202511.7411.7411.0611.0811.081,407,400
Apr 21, 202511.7411.9511.3111.5011.501,694,300
Apr 17, 202511.3411.3911.0011.2711.27935,100
Apr 16, 202511.6511.7111.2911.4011.401,742,400
Apr 15, 202511.2211.2610.8711.1811.181,300,100
Apr 14, 202510.4511.1010.2911.0711.072,183,900
Apr 11, 202510.6810.9710.2510.6210.621,893,700
Apr 10, 20259.2810.139.289.889.882,676,300
Apr 9, 20258.709.408.569.289.282,331,100
Apr 8, 20258.788.958.218.298.29934,600
Apr 7, 20257.278.717.088.238.231,208,900
Apr 4, 20258.889.138.128.218.212,278,000
Apr 3, 20259.039.658.909.479.471,308,800
Apr 2, 20259.289.649.239.569.561,753,000
Apr 1, 20259.109.579.109.309.301,267,000
Mar 31, 20259.109.358.679.359.351,738,300
Mar 28, 20259.459.569.139.169.161,378,600
Mar 27, 20259.209.399.099.319.31826,600
Mar 26, 20259.219.419.059.099.091,363,400
Mar 25, 20259.149.319.079.149.14998,800
Mar 24, 20258.879.238.879.039.031,451,700
Mar 21, 20259.179.268.788.848.844,449,300
Mar 20, 20258.829.348.759.309.301,847,700
Mar 19, 20258.539.388.448.978.971,851,000
Mar 18, 20259.509.528.869.129.121,786,700
Mar 17, 20258.819.628.789.249.242,760,400
Mar 14, 20258.508.788.378.718.712,044,400
Mar 13, 20257.908.307.888.298.291,437,100
Mar 12, 20257.857.867.687.857.85740,500
Mar 11, 20257.327.847.217.807.801,260,800
Mar 10, 20257.477.477.027.257.251,271,100
Mar 7, 20257.287.597.227.547.54883,400
Mar 6, 20257.307.597.187.297.291,223,300
Mar 5, 20256.907.396.887.377.371,047,800
Mar 4, 20257.137.306.856.896.89759,000
Mar 3, 20257.057.306.937.027.021,020,800
Feb 28, 20256.907.176.757.017.011,414,500
Feb 27, 20257.137.307.007.017.011,382,000
Feb 26, 20256.927.336.917.317.311,140,600
Feb 25, 20256.887.026.746.986.981,248,400
Feb 24, 20256.746.966.636.956.95799,400
Feb 21, 20257.107.166.696.696.69992,400
Feb 20, 20257.167.247.077.127.12454,500
Feb 19, 20257.197.217.057.107.10783,300
Feb 18, 20257.127.327.007.227.221,027,400
Feb 14, 20257.157.196.936.966.96830,800
Feb 13, 20256.827.116.777.087.08514,600
Feb 12, 20256.757.046.676.866.86548,800
Feb 11, 20257.087.086.786.806.80888,700
Feb 10, 20257.407.627.097.137.131,254,500
Feb 7, 20257.197.277.137.227.221,088,800
Feb 6, 20256.917.146.777.097.091,318,900
Feb 5, 20256.556.956.546.916.911,401,200
Feb 4, 20256.276.536.246.506.50577,400
Feb 3, 20256.246.306.026.216.21679,200
Jan 31, 20256.256.256.136.176.17361,800
Jan 30, 20256.106.256.066.206.20600,000
Jan 29, 20255.916.065.886.026.02410,800
Jan 28, 20255.946.015.865.905.90478,400
Jan 27, 20256.006.005.775.905.90486,300
Jan 24, 20256.006.255.986.086.08602,300
Jan 23, 20255.936.015.805.935.93555,900
Jan 22, 20256.106.105.866.016.01600,900
Jan 21, 20255.726.025.725.955.95612,300
Jan 17, 20255.545.795.525.765.76529,200
Jan 16, 20255.935.935.615.625.62526,800
Jan 15, 20255.775.875.625.845.84553,000
Jan 14, 20255.495.745.465.685.68521,200
Jan 13, 20255.795.795.465.495.49521,900
Jan 10, 20255.986.015.815.845.84686,000
Jan 8, 20255.725.865.715.855.85496,600
Jan 7, 20255.755.845.645.685.68373,000
Jan 6, 20255.986.055.645.655.65688,500
Jan 3, 20255.956.015.915.985.98527,400
Jan 2, 20255.625.915.385.885.881,040,800
Dec 31, 20245.405.565.405.545.54382,600
Dec 30, 20245.455.535.365.435.43303,300
Dec 27, 20245.605.605.375.495.49469,200
Dec 26, 20245.535.675.515.675.67483,200
Dec 24, 20245.575.575.495.545.54167,500
Dec 23, 20245.515.605.335.525.52511,200
Dec 20, 20245.585.655.535.575.57673,800
Dec 19, 20245.325.645.255.605.60930,500
Dec 18, 20245.435.645.365.445.441,384,500
Dec 17, 20245.405.525.335.505.50344,600
Dec 16, 20245.605.655.395.435.43731,600
Dec 13, 20245.565.655.485.585.58764,200
Dec 12, 20245.545.635.445.635.63848,100
Dec 11, 20245.545.805.495.655.651,103,000
Dec 10, 20245.405.515.325.475.47744,800
Dec 9, 20245.135.475.035.345.341,911,800
Dec 6, 20245.055.054.904.994.99504,500
Dec 5, 20244.995.064.875.025.02533,500
Dec 4, 20244.895.004.874.964.96483,800
Dec 3, 20244.864.944.814.874.87424,000
Dec 2, 20244.804.874.724.794.79503,100
Nov 29, 20244.794.954.704.774.77270,900
Nov 27, 20244.624.814.624.664.66766,800
Nov 26, 20244.454.534.344.454.45492,200
Nov 25, 20244.464.464.324.414.41666,300
Nov 22, 20244.684.684.574.594.59561,100
Nov 21, 20244.384.624.384.604.60860,200
Nov 20, 20244.364.394.294.354.35496,000
Nov 19, 20244.394.394.124.354.35714,000
Nov 18, 20244.144.484.144.284.28819,600
Nov 15, 20243.883.963.843.943.94668,400
Nov 14, 20243.933.953.813.843.84633,000
Nov 13, 20244.724.723.923.993.99621,900
Nov 12, 20244.424.474.344.434.43592,100
Nov 11, 20244.604.694.394.484.48615,600
Nov 8, 20244.774.804.654.734.73313,000
Nov 7, 20244.644.844.644.814.81535,000
Nov 6, 20244.514.674.394.604.60939,000
Nov 5, 20244.754.784.694.744.74545,400
Nov 4, 20244.814.814.684.724.72295,400
Nov 1, 20244.844.864.734.744.74291,700
Oct 31, 20244.844.844.704.834.83364,400
Oct 30, 20244.954.954.804.844.84285,600
Oct 29, 20244.965.034.934.964.96373,800
Oct 28, 20245.015.024.914.944.94427,200
Oct 25, 20245.135.145.005.075.07458,500
Oct 24, 20245.085.164.925.145.14584,600
Oct 23, 20245.085.105.015.035.03340,100
Oct 22, 20245.075.154.915.155.151,279,300
Oct 21, 20245.065.144.944.984.98619,700
Oct 18, 20244.754.924.694.924.92460,600
Oct 17, 20244.654.734.624.704.70434,000
Oct 16, 20244.754.754.564.594.59381,400
Oct 15, 20244.634.724.504.724.72653,200
Oct 14, 20244.514.644.474.554.55384,100
Oct 11, 20244.504.644.434.504.50622,300
Oct 10, 20244.184.504.184.504.50918,900
Oct 9, 20244.154.164.044.134.13156,000
Oct 8, 20244.114.194.074.154.15227,500
Oct 7, 20244.264.274.124.164.16218,500
Oct 4, 20244.104.364.074.274.27474,100
Oct 3, 20243.984.103.984.104.10170,900
Oct 2, 20244.124.134.034.064.06188,600
Oct 1, 20244.054.164.004.124.12255,900
Sep 30, 20243.974.033.894.004.00219,100
Sep 27, 20244.204.203.943.973.97317,100
Sep 26, 20244.184.254.114.174.17436,500
Sep 25, 20244.264.264.094.134.13895,200
Sep 24, 20244.154.304.144.264.26233,900
Sep 23, 20244.144.254.114.134.13178,800
Sep 20, 20244.134.184.094.134.13588,700
Sep 19, 20244.144.154.064.094.09269,100
Sep 18, 20244.134.264.054.054.05241,500
Sep 17, 20244.144.184.064.114.11191,200
Sep 16, 20244.204.264.114.144.14259,600
Sep 13, 20244.384.384.204.244.24311,900
Sep 12, 20244.204.374.174.294.29607,800
Sep 11, 20244.134.173.924.174.17243,600
Sep 10, 20243.984.163.944.164.16217,100
Sep 9, 20243.893.993.863.943.94159,000
Sep 6, 20244.024.033.873.903.90202,300
Sep 5, 20243.994.073.983.993.99158,800
Sep 4, 20243.944.033.933.973.97126,800
Sep 3, 20244.134.133.943.953.95208,600
Aug 30, 20244.224.264.164.204.20178,200
Aug 29, 20244.224.284.204.254.25122,600
Aug 28, 20244.274.284.164.224.22151,800
Aug 27, 20244.304.364.264.334.33158,200
Aug 26, 20244.394.394.294.344.34148,500
Aug 23, 20244.244.414.214.344.34529,400
Aug 22, 20244.354.354.134.184.18318,300
Aug 21, 20244.294.394.174.394.39343,700
Aug 20, 20244.324.394.254.274.27308,900
Aug 19, 20244.084.314.084.314.31426,800
Aug 16, 20244.004.143.974.094.09535,900
Aug 15, 20243.823.983.823.983.98308,900
Aug 14, 20243.763.853.673.853.85239,800
Aug 13, 20243.563.913.563.753.75427,400
Aug 12, 20243.513.673.483.593.59417,200
Aug 9, 20243.523.543.463.493.4989,100
Aug 8, 20243.463.573.423.523.52250,300
Aug 7, 20243.513.563.393.403.40277,000
Aug 6, 20243.333.533.333.493.49234,700
Aug 5, 20243.313.393.243.313.31382,200
Aug 2, 20243.613.703.513.513.51383,100
Aug 1, 20243.753.753.613.623.62135,400
Jul 31, 20243.803.803.683.743.74204,700
Jul 30, 20243.723.803.693.733.73229,200
Jul 29, 20243.733.783.643.703.70116,700
Jul 26, 20243.673.763.653.733.73153,300
Jul 25, 20243.713.743.623.653.65253,000
Jul 24, 20243.873.913.763.803.80378,300
Jul 23, 20243.853.873.813.873.87112,700
Jul 22, 20243.933.933.853.873.87184,500
Jul 19, 20243.923.983.823.943.94205,600
Jul 18, 20244.064.103.953.973.97160,300
Jul 17, 20244.164.204.094.114.11234,800
Jul 16, 20244.064.194.044.194.19218,600
Jul 15, 20244.104.144.034.064.06326,100
Jul 12, 20243.884.103.854.104.10394,700
Jul 11, 20244.014.023.883.923.92669,700
Jul 10, 20243.893.983.803.933.93906,200
Jul 9, 20243.903.943.783.833.83248,000
Jul 8, 20243.863.923.853.883.88182,100
Jul 5, 20243.903.973.863.883.88252,800
Jul 3, 20243.843.973.833.833.83150,100
Jul 2, 20243.793.853.703.793.79156,800
Jul 1, 20243.863.923.773.773.77109,500
Jun 28, 20243.903.923.833.843.84202,100
Jun 27, 20243.923.963.883.913.91110,800
Jun 26, 20243.873.923.853.893.8981,000
Jun 25, 20243.903.923.883.883.88112,700
Jun 24, 20243.923.963.883.923.92157,700
Jun 21, 20243.903.923.873.883.88769,200
Jun 20, 20243.933.993.903.933.93288,200
Jun 18, 20243.853.933.853.923.92181,300
Jun 17, 20243.883.923.793.853.85349,600
Jun 14, 20243.993.993.893.933.93301,000
Jun 13, 20244.004.033.943.963.96288,000
Jun 12, 20244.044.063.974.044.04480,600
Jun 11, 20243.963.983.893.983.98168,200

Related Tickers

EQX Equinox Gold Corp.
6.91
-0.22%
 
HMY Harmony Gold Mining Company Limited
14.59
-2.21%
 
FSM Fortuna Mining Corp.
6.87
-1.43%
 
SAND Sandstorm Gold Ltd.
9.01
-0.99%
 
IAG IAMGOLD Corporation
7.24
-2.56%
 
NGD New Gold Inc.
4.7600
-2.16%
 
RGLD Royal Gold, Inc.
173.66
-1.76%
 
CDE Coeur Mining, Inc.
9.23
-0.97%
 
SSRM SSR Mining Inc.
12.33
-3.60%
 
GFI Gold Fields Limited
24.22
-1.78%