| 名前 | Orla Mining Ltd. Common Shares |
| ティッカー | ORLA |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.27 | 4.0 | 4.2 | 4.02 | 262300.0 | 4.02 |
| 2021-02-12 | 4.21 | 3.95 | 4.11 | 4.14 | 134800.0 | 4.14 |
| 2021-02-11 | 4.36 | 4.11 | 4.29 | 4.14 | 193900.0 | 4.14 |
| 2021-02-10 | 4.54 | 4.29 | 4.48 | 4.37 | 288700.0 | 4.37 |
| 2021-02-09 | 4.54 | 4.38 | 4.52 | 4.42 | 221800.0 | 4.42 |
| 2021-02-08 | 4.54 | 4.29 | 4.53 | 4.47 | 386300.0 | 4.47 |
| 2021-02-05 | 4.34 | 4.13 | 4.3 | 4.34 | 300600.0 | 4.34 |
| 2021-02-04 | 4.26 | 4.06 | 4.26 | 4.18 | 393800.0 | 4.18 |
| 2021-02-03 | 4.29 | 4.11 | 4.22 | 4.18 | 213800.0 | 4.18 |
| 2021-02-02 | 4.38 | 4.14 | 4.2 | 4.18 | 64800.0 | 4.18 |
| 2021-02-01 | 4.57 | 4.18 | 4.46 | 4.25 | 97200.0 | 4.25 |
| 2021-01-29 | 4.55 | 4.2 | 4.38 | 4.34 | 358800.0 | 4.34 |
| 2021-01-28 | 4.51 | 4.09 | 4.09 | 4.28 | 250800.0 | 4.28 |
| 2021-01-27 | 4.32 | 4.06 | 4.32 | 4.08 | 156300.0 | 4.08 |
| 2021-01-26 | 4.51 | 4.23 | 4.45 | 4.33 | 149400.0 | 4.33 |
| 2021-01-25 | 4.64 | 4.27 | 4.64 | 4.32 | 95100.0 | 4.32 |
| 2021-01-22 | 4.6 | 4.14 | 4.55 | 4.52 | 124600.0 | 4.52 |
| 2021-01-21 | 4.95 | 4.56 | 4.95 | 4.6 | 78300.0 | 4.6 |
| 2021-01-20 | 5.0 | 4.75 | 4.91 | 4.85 | 162100.0 | 4.85 |
| 2021-01-19 | 4.95 | 4.75 | 4.85 | 4.83 | 60300.0 | 4.83 |
| 2021-01-15 | 5.0 | 4.7 | 4.99 | 4.72 | 206000.0 | 4.72 |
| 2021-01-14 | 5.04 | 4.9 | 5.0 | 4.99 | 199100.0 | 4.99 |
| 2021-01-13 | 5.2 | 4.95 | 5.11 | 4.96 | 157000.0 | 4.96 |
| 2021-01-12 | 5.35 | 5.04 | 5.04 | 5.13 | 63700.0 | 5.13 |
| 2021-01-11 | 5.25 | 5.03 | 5.25 | 5.12 | 102000.0 | 5.12 |
| 2021-01-08 | 5.67 | 5.09 | 5.67 | 5.24 | 188100.0 | 5.24 |
| 2021-01-07 | 5.68 | 5.32 | 5.59 | 5.59 | 34900.0 | 5.59 |
| 2021-01-06 | 5.64 | 5.0 | 5.56 | 5.54 | 113500.0 | 5.54 |
| 2021-01-05 | 5.76 | 5.55 | 5.76 | 5.64 | 47500.0 | 5.64 |
| 2021-01-04 | 5.75 | 5.12 | 5.12 | 5.62 | 170200.0 | 5.62 |
| 2020-12-31 | 5.94 | 5.33 | 5.77 | 5.39 | 137200.0 | 5.39 |
| 2020-12-30 | 5.58 | 5.06 | 5.06 | 5.47 | 162300.0 | 5.47 |
| 2020-12-29 | 5.42 | 4.9 | 5.41 | 5.0 | 154400.0 | 5.0 |
| 2020-12-28 | 6.04 | 5.2 | 5.2 | 5.57 | 136700.0 | 5.57 |
| 2020-12-24 | 5.03 | 4.81 | 4.81 | 4.97 | 24400.0 | 4.97 |
| 2020-12-23 | 5.73 | 4.77 | 4.79 | 4.94 | 133300.0 | 4.94 |
| 2020-12-22 | 5.39 | 4.49 | 5.39 | 4.68 | 134700.0 | 4.68 |