USD
Datos históricos de Orla Mining Ltd.
Orla Mining Ltd. · ORLA
$9.44
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:56 UTC
- Variación en el periodo
- −14.26%
- Máximo
- US$21.98
- 2 de marzo de 2026
- Mínimo
- US$8.43
- 17 de julio de 2026
- Volumen medio diario
- 2.84 M
Del 10 de octubre de 2025 al 30 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 30 jul 2026 | 9.18 | 9.44 | 9.03 | 9.44 | +5.59% | 3.24 M |
| 29 jul 2026 | 9.11 | 9.22 | 8.69 | 8.94 | −1.87% | 2.12 M |
| 28 jul 2026 | 9.34 | 9.40 | 9.03 | 9.11 | −4.00% | 2.01 M |
| 27 jul 2026 | 9.45 | 9.60 | 9.25 | 9.49 | +2.48% | 2.77 M |
| 24 jul 2026 | 9.36 | 9.50 | 9.23 | 9.26 | −0.11% | 4.65 M |
| 23 jul 2026 | 9.05 | 9.43 | 9.01 | 9.27 | −0.43% | 4.82 M |
| 22 jul 2026 | 9.27 | 9.74 | 9.19 | 9.31 | +2.87% | 5.18 M |
| 21 jul 2026 | 8.86 | 9.07 | 8.77 | 9.05 | +4.62% | 2.9 M |
| 20 jul 2026 | 8.56 | 8.82 | 8.56 | 8.65 | +0.46% | 2.33 M |
| 17 jul 2026 | 8.60 | 8.84 | 8.43 | 8.61 | −0.81% | 4.97 M |
| 16 jul 2026 | 9.13 | 9.20 | 8.63 | 8.68 | −7.07% | 3.58 M |
| 15 jul 2026 | 9.50 | 9.59 | 9.24 | 9.34 | −1.58% | 1.66 M |
| 14 jul 2026 | 9.85 | 9.85 | 9.45 | 9.49 | +0.64% | 2.02 M |
| 13 jul 2026 | 9.53 | 9.65 | 9.32 | 9.43 | −3.38% | 2.08 M |
| 10 jul 2026 | 9.67 | 9.86 | 9.56 | 9.76 | +0.10% | 2.83 M |
| 9 jul 2026 | 9.67 | 9.79 | 9.57 | 9.75 | +3.17% | 2.1 M |
| 8 jul 2026 | 9.54 | 9.65 | 9.15 | 9.45 | −3.28% | 4 M |
| 7 jul 2026 | 10.24 | 10.27 | 9.65 | 9.77 | −5.15% | 2.39 M |
| 6 jul 2026 | 10.41 | 10.48 | 10.08 | 10.30 | +1.18% | 1.95 M |
| 2 jul 2026 | 10.17 | 10.50 | 9.97 | 10.18 | +3.98% | 4.02 M |
| 1 jul 2026 | 9.77 | 10.22 | 9.75 | 9.79 | 0.00% | 1.74 M |
| 30 jun 2026 | 9.66 | 9.81 | 9.52 | 9.79 | +0.62% | 2.9 M |
| 29 jun 2026 | 9.55 | 9.78 | 9.42 | 9.73 | +0.93% | 3.84 M |
| 26 jun 2026 | 9.64 | 10.09 | 9.55 | 9.64 | +1.58% | 4.79 M |
| 25 jun 2026 | 9.60 | 9.67 | 9.26 | 9.49 | +1.17% | 2.72 M |
| 24 jun 2026 | 9.43 | 9.68 | 9.20 | 9.38 | −3.99% | 3.27 M |
| 23 jun 2026 | 9.86 | 10.00 | 9.64 | 9.77 | −4.50% | 3.19 M |
| 22 jun 2026 | 10.34 | 10.34 | 10.13 | 10.23 | −1.45% | 2.72 M |
| 18 jun 2026 | 11.13 | 11.27 | 10.24 | 10.38 | −6.74% | 6.74 M |
| 17 jun 2026 | 11.54 | 12.04 | 11.10 | 11.13 | −3.80% | 4.07 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.