Stockscreener 앱 받기
11.59
1.70%
-0.20
시간 외 거래:
11.59
Orla Mining Ltd 주식 (ORLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $11.88 | $11.49 | $0.39 | 1,419,793.0 | -1.70% |
| 2025-11-20 | $12.89 | $11.74 | $1.15 | 1,890,762.0 | -7.02% |
| 2025-11-19 | $13.18 | $12.54 | $0.64 | 1,446,329.0 | +1.20% |
| 2025-11-18 | $12.68 | $12.08 | $0.60 | 1,666,599.0 | +3.55% |
| 2025-11-17 | $12.32 | $11.85 | $0.47 | 1,313,991.0 | -0.33% |
| 2025-11-14 | $12.23 | $11.27 | $0.9596 | 1,626,718.0 | +0.41% |
| 2025-11-13 | $12.64 | $11.81 | $0.83 | 2,983,235.0 | +0.42% |
| 2025-11-12 | $12.24 | $10.85 | $1.40 | 4,292,165.0 | +13.80% |
| 2025-11-11 | $10.84 | $10.39 | $0.445 | 1,119,640.0 | -1.03% |
| 2025-11-10 | $10.85 | $10.23 | $0.6219 | 2,546,572.0 | +7.65% |
| 2025-11-07 | $9.95 | $9.45 | $0.495 | 1,218,980.0 | +3.87% |
| 2025-11-06 | $9.82 | $9.54 | $0.285 | 1,168,778.0 | +0.42% |
| 2025-11-05 | $9.80 | $9.41 | $0.39 | 1,918,134.0 | -0.31% |
| 2025-11-04 | $10.00 | $9.49 | $0.51 | 1,797,436.0 | -6.46% |
| 2025-11-03 | $10.57 | $10.14 | $0.43 | 1,551,051.0 | -1.07% |
| 2025-10-31 | $10.44 | $10.12 | $0.313 | 1,528,670.0 | -0.39% |
| 2025-10-30 | $10.46 | $10.14 | $0.325 | 2,226,515.0 | +1.17% |
| 2025-10-29 | $10.89 | $10.19 | $0.7035 | 1,387,603.0 | -2.29% |
| 2025-10-28 | $10.57 | $10.01 | $0.565 | 1,489,026.0 | +1.55% |
| 2025-10-27 | $10.53 | $9.83 | $0.6997 | 2,395,765.0 | -4.27% |
| 2025-10-24 | $10.98 | $10.71 | $0.275 | 1,888,359.0 | -1.55% |
| 2025-10-23 | $11.13 | $10.80 | $0.329 | 1,816,909.0 | +1.58% |
Orla Mining Ltd 주식 (ORLA) 연도별 가격 이력
이 심층 분석에서는 Orla Mining Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ORLA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Orla Mining Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Orla Mining Ltd 주식 (ORLA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $13.18 | $9.41 | $3.77 | 29,379,976.0 | +12.31% |
| 2025-10 | $13.91 | $9.83 | $4.08 | 64,904,572.0 | -4.44% |
| 2025-09 | $12.91 | $10.11 | $2.80 | 73,568,477.0 | -2.35% |
| 2025-08 | $11.21 | $9.29 | $1.92 | 27,656,713.0 | +18.67% |
| 2025-07 | $12.83 | $9.16 | $3.67 | 28,098,293.0 | -6.99% |
| 2025-06 | $12.43 | $9.41 | $3.02 | 45,843,339.0 | -5.20% |
| 2025-05 | $11.81 | $8.50 | $3.31 | 22,689,319.0 | -3.91% |
| 2025-04 | $11.95 | $7.08 | $4.87 | 32,252,445.0 | +17.65% |
| 2025-03 | $9.62 | $6.88 | $2.74 | 31,300,669.0 | +33.38% |
| 2025-02 | $7.62 | $6.02 | $1.60 | 18,272,151.0 | +13.61% |
| 2025-01 | $6.25 | $5.38 | $0.87 | 11,144,496.0 | +11.37% |
Orla Mining Ltd 주식 (ORLA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.79 | $4.72 | $1.07 | 13,823,743.0 | +13.84% |
| 2024-11 | $4.95 | $3.81 | $1.14 | 11,677,015.0 | -1.24% |
| 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% |
Orla Mining Ltd 주식 (ORLA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.71%
자본화:
|
볼륨(24시간):