Stockscreener 앱 받기
10.22
7.02%
0.67
시간 외 거래:
10.35
0.13
+1.27%
Orla Mining Ltd 주식 (ORLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $10.29 | $9.70 | $0.595 | 1,255,721.0 | +7.02% |
| 2025-05-20 | $9.57 | $9.32 | $0.25 | 933,394.0 | +0.84% |
| 2025-05-19 | $9.53 | $9.19 | $0.34 | 835,307.0 | +4.07% |
| 2025-05-16 | $9.12 | $8.68 | $0.4449 | 971,042.0 | +0.22% |
| 2025-05-15 | $9.09 | $8.84 | $0.25 | 1,010,354.0 | +3.18% |
| 2025-05-14 | $8.86 | $8.50 | $0.36 | 1,528,687.0 | -0.56% |
| 2025-05-13 | $9.66 | $8.79 | $0.87 | 1,427,615.0 | -5.14% |
| 2025-05-12 | $9.81 | $9.05 | $0.76 | 2,715,700.0 | -15.95% |
| 2025-05-09 | $11.16 | $10.76 | $0.3983 | 852,184.0 | +3.64% |
| 2025-05-08 | $11.24 | $10.68 | $0.563 | 775,724.0 | -5.56% |
| 2025-05-07 | $11.72 | $11.20 | $0.52 | 995,566.0 | -3.57% |
| 2025-05-06 | $11.81 | $10.99 | $0.82 | 1,354,537.0 | +9.29% |
| 2025-05-05 | $10.88 | $10.51 | $0.37 | 730,239.0 | +3.56% |
| 2025-05-02 | $10.50 | $10.31 | $0.19 | 580,150.0 | +0.19% |
| 2025-05-01 | $10.80 | $10.00 | $0.80 | 1,144,297.0 | -5.73% |
| 2025-04-30 | $11.02 | $10.26 | $0.765 | 1,068,477.0 | +5.06% |
| 2025-04-29 | $10.73 | $10.44 | $0.29 | 800,047.0 | -2.88% |
| 2025-04-28 | $10.78 | $10.33 | $0.45 | 1,299,862.0 | +0.56% |
| 2025-04-25 | $10.88 | $10.40 | $0.48 | 1,069,558.0 | -1.11% |
| 2025-04-24 | $11.18 | $10.77 | $0.41 | 970,168.0 | -1.00% |
| 2025-04-23 | $11.00 | $9.83 | $1.17 | 2,441,028.0 | -1.17% |
| 2025-04-22 | $11.74 | $11.06 | $0.68 | 1,399,783.0 | -3.65% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $11.81 | $8.50 | $3.31 | 18,366,238.0 | -7.09% |
| 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% |
1.21%
0.32%
자본화:
|
볼륨(24시간):