ストックスクリーナーアプリを入手
4.54
4.60%
0.19
Orla Mining Ltd (ORLA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.57 | $4.38 | $0.185 | 484,446.0 | +4.48% |
| 2024-11-20 | $4.39 | $4.29 | $0.10 | 494,715.0 | +0.00% |
| 2024-11-19 | $4.39 | $4.12 | $0.27 | 713,348.0 | +1.64% |
| 2024-11-18 | $4.48 | $4.14 | $0.34 | 819,311.0 | +8.63% |
| 2024-11-15 | $3.96 | $3.84 | $0.12 | 668,424.0 | +2.60% |
| 2024-11-14 | $3.95 | $3.81 | $0.14 | 632,794.0 | -3.76% |
| 2024-11-13 | $4.72 | $3.92 | $0.795 | 621,859.0 | -9.93% |
| 2024-11-12 | $4.47 | $4.33 | $0.1351 | 590,175.0 | -1.12% |
| 2024-11-11 | $4.69 | $4.39 | $0.295 | 615,649.0 | -5.29% |
| 2024-11-08 | $4.79 | $4.65 | $0.145 | 313,003.0 | -1.66% |
| 2024-11-07 | $4.84 | $4.64 | $0.205 | 534,956.0 | +4.57% |
| 2024-11-06 | $4.67 | $4.39 | $0.2841 | 936,508.0 | -2.95% |
| 2024-11-05 | $4.78 | $4.69 | $0.09 | 545,189.0 | +0.42% |
| 2024-11-04 | $4.81 | $4.68 | $0.13 | 295,421.0 | -0.42% |
| 2024-11-01 | $4.86 | $4.73 | $0.125 | 284,905.0 | -1.86% |
| 2024-10-31 | $4.84 | $4.70 | $0.145 | 364,441.0 | -0.21% |
| 2024-10-30 | $4.95 | $4.80 | $0.148 | 285,598.0 | -2.42% |
| 2024-10-29 | $5.04 | $4.93 | $0.109 | 373,841.0 | +0.40% |
| 2024-10-28 | $5.02 | $4.91 | $0.11 | 427,189.0 | -2.56% |
| 2024-10-25 | $5.14 | $5.00 | $0.145 | 458,519.0 | -1.36% |
| 2024-10-24 | $5.17 | $4.92 | $0.245 | 558,299.0 | +2.19% |
| 2024-10-23 | $5.10 | $5.00 | $0.0939 | 340,135.0 | -2.33% |
| 2024-10-22 | $5.15 | $4.91 | $0.24 | 1,260,015.0 | +3.41% |
Orla Mining Ltd (ORLA) 株の年ごとの株価履歴
この詳細な分析では、Orla Mining Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はORLA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Orla Mining Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のOrla Mining Ltd (ORLA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $4.86 | $3.81 | $1.05 | 8,550,703.0 | -5.90% |
| 2024-10 | $5.17 | $3.98 | $1.19 | 10,187,455.0 | +20.75% |
| 2024-09 | $4.38 | $3.86 | $0.52 | 5,993,860.0 | -4.76% |
| 2024-08 | $4.41 | $3.24 | $1.17 | 6,316,517.0 | +12.30% |
| 2024-07 | $4.21 | $3.62 | $0.585 | 5,745,594.0 | -2.60% |
| 2024-06 | $4.28 | $3.79 | $0.485 | 5,897,458.0 | -10.07% |
| 2024-05 | $4.50 | $3.75 | $0.75 | 8,640,685.0 | +8.93% |
| 2024-04 | $4.33 | $3.73 | $0.595 | 8,721,020.0 | +3.43% |
| 2024-03 | $3.92 | $3.27 | $0.65 | 13,436,957.0 | +15.55% |
| 2024-02 | $3.71 | $3.16 | $0.545 | 10,530,629.0 | -2.09% |
| 2024-01 | $3.58 | $3.02 | $0.57 | 11,961,705.0 | +3.08% |
2023年のOrla Mining Ltd (ORLA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.50 | $2.60 | $0.90 | 12,641,715.0 | +7.97% |
| 2023-11 | $3.33 | $2.79 | $0.54 | 13,945,511.0 | -2.27% |
| 2023-10 | $3.60 | $3.02 | $0.58 | 12,081,679.0 | -13.73% |
| 2023-09 | $4.82 | $3.53 | $1.29 | 5,909,208.0 | -25.00% |
| 2023-08 | $4.81 | $4.36 | $0.45 | 5,165,442.0 | +2.15% |
| 2023-07 | $4.82 | $4.08 | $0.74 | 5,421,092.0 | +10.95% |
| 2023-06 | $4.67 | $3.83 | $0.845 | 5,946,979.0 | -0.71% |
| 2023-05 | $4.82 | $4.04 | $0.775 | 6,601,728.0 | -6.62% |
| 2023-04 | $5.02 | $4.39 | $0.6292 | 7,769,973.0 | -4.63% |
| 2023-03 | $5.01 | $4.00 | $1.01 | 8,238,700.0 | +9.20% |
| 2023-02 | $4.40 | $3.79 | $0.61 | 3,075,711.0 | +0.93% |
| 2023-01 | $4.36 | $3.72 | $0.64 | 3,382,417.0 | +6.68% |
2022年のOrla Mining Ltd (ORLA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.43 | $3.60 | $0.83 | 2,755,717.0 | +9.19% |
| 2022-11 | $4.03 | $2.96 | $1.07 | 3,936,185.0 | +17.83% |
| 2022-10 | $3.72 | $3.08 | $0.635 | 3,122,328.0 | -3.68% |
| 2022-09 | $3.50 | $2.82 | $0.675 | 4,537,582.0 | -2.69% |
| 2022-08 | $3.68 | $2.86 | $0.82 | 4,107,092.0 | +11.30% |
| 2022-07 | $3.06 | $2.30 | $0.76 | 2,322,091.0 | +9.45% |
| 2022-06 | $4.44 | $2.73 | $1.71 | 2,597,862.0 | -27.54% |
| 2022-05 | $4.62 | $3.57 | $1.05 | 1,924,829.0 | -10.71% |
| 2022-04 | $5.24 | $3.97 | $1.27 | 2,483,119.0 | -11.27% |
| 2022-03 | $5.01 | $3.96 | $1.05 | 3,263,655.0 | +21.27% |
| 2022-02 | $4.09 | $3.18 | $0.91 | 1,383,351.0 | +20.80% |
| 2022-01 | $4.16 | $3.22 | $0.94 | 1,766,228.0 | -14.40% |
1.18%
大文字化:
|
ボリューム (24 時間):