5 DAY PERFORMANCE
-25.07%
1 MONTH PERFORMANCE
-17.64%
3 MONTH PERFORMANCE
+0.36%
6 MONTH PERFORMANCE
+31.70%
YEAR-TO-DATE PERFORMANCE
+1.99%
1 YEAR PERFORMANCE
+54.79%
Orla Mining Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.85 | $7.85 (0%) | $7.86 | $7.69 | 711,255 | $2.48 B |
| 03/11/2025 | $7.32 | $7.80 (6.56%) | $7.84 | $7.21 | 1.26 M | $2.50 B |
| 03/10/2025 | $7.47 | $7.25 (-2.95%) | $7.47 | $7.02 | 1.27 M | $2.32 B |
| 03/07/2025 | $7.28 | $7.54 (3.57%) | $7.59 | $7.22 | 883,436 | $2.42 B |
| 03/06/2025 | $7.30 | $7.29 (-0.14%) | $7.60 | $7.18 | 1.22 M | $2.33 B |
| 03/05/2025 | $6.90 | $7.37 (6.81%) | $7.39 | $6.88 | 1.05 M | $2.36 B |
| 03/04/2025 | $7.13 | $6.89 (-3.37%) | $7.30 | $6.85 | 759,000 | $2.21 B |
| 03/03/2025 | $7.05 | $7.02 (-0.43%) | $7.30 | $6.93 | 1.02 M | $2.25 B |
| 02/28/2025 | $6.90 | $7.01 (1.59%) | $7.17 | $6.75 | 1.41 M | $2.25 B |
| 02/27/2025 | $7.13 | $7.01 (-1.68%) | $7.30 | $7.00 | 1.38 M | $2.25 B |
| 02/26/2025 | $6.92 | $7.31 (5.64%) | $7.33 | $6.91 | 1.14 M | $2.34 B |
| 02/25/2025 | $6.88 | $6.98 (1.45%) | $7.02 | $6.75 | 1.25 M | $2.24 B |
| 02/24/2025 | $6.74 | $6.95 (3.12%) | $6.96 | $6.63 | 799,420 | $2.23 B |
| 02/21/2025 | $7.10 | $6.69 (-5.77%) | $7.16 | $6.69 | 992,400 | $2.14 B |
| 02/20/2025 | $7.16 | $7.12 (-0.56%) | $7.24 | $7.07 | 454,500 | $2.28 B |
| 02/19/2025 | $7.19 | $7.10 (-1.25%) | $7.21 | $7.05 | 783,343 | $2.27 B |
| 02/18/2025 | $7.12 | $7.22 (1.4%) | $7.32 | $7.00 | 1.03 M | $2.31 B |
| 02/14/2025 | $7.15 | $6.96 (-2.66%) | $7.19 | $6.93 | 830,842 | $2.23 B |
| 02/13/2025 | $6.82 | $7.08 (3.81%) | $7.11 | $6.77 | 514,655 | $2.27 B |
| 02/12/2025 | $6.75 | $6.86 (1.63%) | $7.04 | $6.67 | 548,845 | $2.20 B |
| 02/11/2025 | $7.08 | $6.80 (-3.95%) | $7.08 | $6.78 | 888,759 | $2.18 B |
| 02/10/2025 | $7.40 | $7.13 (-3.65%) | $7.62 | $7.09 | 1.25 M | $2.28 B |
| 02/07/2025 | $7.19 | $7.22 (0.42%) | $7.27 | $7.13 | 1.09 M | $2.31 B |
| 02/06/2025 | $6.91 | $7.09 (2.6%) | $7.14 | $6.77 | 1.32 M | $2.27 B |
| 02/05/2025 | $6.55 | $6.91 (5.5%) | $6.95 | $6.54 | 1.40 M | $2.21 B |
| 02/04/2025 | $6.27 | $6.50 (3.67%) | $6.54 | $6.24 | 577,526 | $2.08 B |
| 02/03/2025 | $6.24 | $6.21 (-0.48%) | $6.30 | $6.02 | 679,200 | $1.99 B |
| 01/31/2025 | $6.25 | $6.17 (-1.28%) | $6.25 | $6.13 | 361,800 | $1.98 B |
| 01/30/2025 | $6.10 | $6.20 (1.64%) | $6.25 | $6.06 | 600,059 | $1.99 B |
| 01/29/2025 | $5.91 | $6.02 (1.86%) | $6.06 | $5.88 | 410,800 | $1.93 B |
| 01/28/2025 | $5.94 | $5.90 (-0.67%) | $6.01 | $5.86 | 478,480 | $1.89 B |
| 01/27/2025 | $6.00 | $5.90 (-1.67%) | $6.00 | $5.77 | 486,318 | $1.89 B |
| 01/24/2025 | $6.00 | $6.08 (1.33%) | $6.25 | $5.98 | 602,343 | $1.95 B |
| 01/23/2025 | $5.93 | $5.93 (0%) | $6.01 | $5.81 | 555,900 | $1.90 B |
| 01/22/2025 | $6.10 | $6.01 (-1.48%) | $6.10 | $5.86 | 600,950 | $1.93 B |
| 01/21/2025 | $5.72 | $5.95 (4.02%) | $6.02 | $5.72 | 612,300 | $1.91 B |
| 01/17/2025 | $5.54 | $5.76 (3.97%) | $5.79 | $5.52 | 529,319 | $1.84 B |
| 01/16/2025 | $5.93 | $5.62 (-5.23%) | $5.93 | $5.61 | 526,850 | $1.80 B |
| 01/15/2025 | $5.77 | $5.84 (1.21%) | $5.87 | $5.62 | 553,010 | $1.87 B |
| 01/14/2025 | $5.49 | $5.68 (3.46%) | $5.75 | $5.46 | 521,252 | $1.82 B |
| 01/13/2025 | $5.79 | $5.49 (-5.18%) | $5.79 | $5.46 | 522,021 | $1.76 B |
| 01/10/2025 | $5.98 | $5.84 (-2.34%) | $6.01 | $5.81 | 686,016 | $1.87 B |
| 01/08/2025 | $5.72 | $5.85 (2.27%) | $5.86 | $5.71 | 496,600 | $1.87 B |
| 01/07/2025 | $5.75 | $5.68 (-1.22%) | $5.84 | $5.65 | 373,045 | $1.82 B |
| 01/06/2025 | $5.98 | $5.65 (-5.52%) | $6.05 | $5.65 | 688,510 | $1.81 B |
| 01/03/2025 | $5.95 | $5.98 (0.5%) | $6.01 | $5.92 | 527,510 | $1.92 B |
| 01/02/2025 | $5.62 | $5.88 (4.63%) | $5.91 | $5.38 | 1.04 M | $1.88 B |
| 12/31/2024 | $5.40 | $5.54 (2.59%) | $5.56 | $5.40 | 382,647 | $1.77 B |
| 12/30/2024 | $5.45 | $5.43 (-0.37%) | $5.53 | $5.36 | 303,300 | $1.74 B |
| 12/27/2024 | $5.60 | $5.49 (-1.96%) | $5.60 | $5.37 | 469,200 | $1.76 B |
| 12/26/2024 | $5.53 | $5.67 (2.53%) | $5.67 | $5.51 | 483,200 | $1.82 B |
| 12/24/2024 | $5.57 | $5.54 (-0.54%) | $5.57 | $5.49 | 167,533 | $1.77 B |
| 12/23/2024 | $5.51 | $5.52 (0.18%) | $5.60 | $5.33 | 511,240 | $1.77 B |
| 12/20/2024 | $5.58 | $5.57 (-0.18%) | $5.65 | $5.53 | 673,800 | $1.78 B |
| 12/19/2024 | $5.32 | $5.60 (5.26%) | $5.64 | $5.25 | 930,517 | $1.79 B |
| 12/18/2024 | $5.43 | $5.44 (0.18%) | $5.65 | $5.36 | 1.38 M | $1.74 B |
| 12/17/2024 | $5.40 | $5.50 (1.85%) | $5.52 | $5.33 | 344,607 | $1.76 B |
| 12/16/2024 | $5.60 | $5.43 (-3.04%) | $5.65 | $5.40 | 731,655 | $1.74 B |
| 12/13/2024 | $5.56 | $5.58 (0.36%) | $5.65 | $5.48 | 764,258 | $1.79 B |
| 12/12/2024 | $5.54 | $5.63 (1.62%) | $5.63 | $5.44 | 848,320 | $1.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
