Orla Mining Ltd (ORLA) Stock

Data as of April 25, 2024

$3.99 ($0.13) 3.37%

Orla Mining Ltd - Daily Information

Click for more stock information on Orla Mining Ltd.

Daily Information	Data
Date	April 25, 2024
Open	$3.88
Previous Close	$3.99
High	$4.03
Low	$3.85
Adjusted Open	$3.88
Previous Adjusted Close	$3.99
Adjusted High	$4.03
Adjusted Low	$3.85

About Orla Mining Ltd (ORLA)

Orla Mining Ltd

Invest in Orla Mining Ltd (ORLA)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Orla Mining Ltd (ORLA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$3.88	$4.03	$3.85	$3.99	$3.99	355,129
2024-04-04	$3.90	$3.95	$3.82	$3.86	$3.86	404,204
2024-04-03	$3.80	$3.92	$3.80	$3.91	$3.91	325,118
2024-04-02	$3.82	$3.89	$3.77	$3.83	$3.83	251,314
2024-04-01	$3.85	$3.89	$3.73	$3.81	$3.81	917,479
2024-03-28	$3.76	$3.83	$3.69	$3.79	$3.79	343,821
2024-03-27	$3.56	$3.74	$3.56	$3.71	$3.71	352,693
2024-03-26	$3.58	$3.63	$3.54	$3.54	$3.54	349,306
2024-03-25	$3.59	$3.69	$3.52	$3.52	$3.52	223,704
2024-03-22	$3.55	$3.62	$3.51	$3.59	$3.59	300,240
2024-03-21	$3.69	$3.69	$3.55	$3.57	$3.57	325,662
2024-03-20	$3.53	$3.68	$3.53	$3.65	$3.65	579,193
2024-03-19	$3.63	$3.63	$3.53	$3.56	$3.56	634,731
2024-03-18	$3.70	$3.73	$3.62	$3.63	$3.63	361,871
2024-03-15	$3.67	$3.79	$3.64	$3.67	$3.67	3,474,177
2024-03-14	$3.70	$3.76	$3.68	$3.69	$3.69	398,098
2024-03-13	$3.67	$3.79	$3.58	$3.71	$3.71	546,773
2024-03-12	$3.69	$3.70	$3.52	$3.65	$3.65	596,614
2024-03-11	$3.67	$3.84	$3.67	$3.73	$3.73	676,290
2024-03-08	$3.78	$3.81	$3.69	$3.69	$3.69	226,645
2024-03-07	$3.81	$3.87	$3.68	$3.74	$3.74	541,439
2024-03-06	$3.54	$3.92	$3.54	$3.79	$3.79	1,780,959
2024-03-05	$3.53	$3.56	$3.46	$3.52	$3.52	368,414
2024-03-04	$3.49	$3.57	$3.48	$3.50	$3.50	436,914
2024-03-01	$3.34	$3.47	$3.27	$3.45	$3.45	397,501
2024-02-29	$3.30	$3.39	$3.24	$3.28	$3.28	517,641
2024-02-28	$3.19	$3.27	$3.16	$3.23	$3.23	313,586
2024-02-27	$3.34	$3.36	$3.19	$3.21	$3.21	389,603
2024-02-26	$3.65	$3.70	$3.33	$3.33	$3.33	726,095
2024-02-23	$3.54	$3.71	$3.49	$3.63	$3.63	603,196
2024-02-22	$3.56	$3.60	$3.51	$3.54	$3.54	543,604
2024-02-21	$3.54	$3.61	$3.44	$3.59	$3.59	568,310
2024-02-20	$3.47	$3.57	$3.37	$3.53	$3.53	731,366
2024-02-16	$3.47	$3.53	$3.44	$3.48	$3.48	618,362
2024-02-15	$3.39	$3.54	$3.39	$3.51	$3.51	411,205
2024-02-14	$3.26	$3.35	$3.21	$3.33	$3.33	345,378
2024-02-13	$3.40	$3.42	$3.21	$3.23	$3.23	621,184
2024-02-12	$3.51	$3.58	$3.50	$3.50	$3.50	236,857
2024-02-09	$3.57	$3.57	$3.48	$3.50	$3.50	311,462
2024-02-08	$3.65	$3.65	$3.56	$3.56	$3.56	495,560
2024-02-07	$3.53	$3.67	$3.47	$3.63	$3.63	714,271
2024-02-06	$3.50	$3.56	$3.45	$3.53	$3.53	475,583
2024-02-05	$3.50	$3.53	$3.42	$3.49	$3.49	542,162
2024-02-02	$3.39	$3.58	$3.38	$3.55	$3.55	850,030
2024-02-01	$3.36	$3.53	$3.35	$3.53	$3.53	586,111
2024-01-31	$3.50	$3.59	$3.32	$3.35	$3.35	418,208
2024-01-30	$3.38	$3.52	$3.35	$3.50	$3.50	580,149
2024-01-29	$3.41	$3.49	$3.35	$3.40	$3.40	1,316,329
2024-01-26	$3.44	$3.48	$3.38	$3.38	$3.38	347,785
2024-01-25	$3.38	$3.46	$3.34	$3.43	$3.43	312,585
2024-01-24	$3.40	$3.43	$3.29	$3.31	$3.31	393,237
2024-01-23	$3.31	$3.38	$3.28	$3.36	$3.36	437,045
2024-01-22	$3.28	$3.32	$3.21	$3.27	$3.27	547,089
2024-01-19	$3.30	$3.31	$3.19	$3.29	$3.29	416,607
2024-01-18	$3.15	$3.33	$3.13	$3.30	$3.30	552,236
2024-01-17	$3.14	$3.15	$3.02	$3.15	$3.15	808,506
2024-01-16	$3.27	$3.30	$3.15	$3.19	$3.19	859,752
2024-01-12	$3.22	$3.38	$3.20	$3.31	$3.31	860,178
2024-01-11	$3.16	$3.23	$3.11	$3.16	$3.16	395,459
2024-01-10	$3.15	$3.23	$3.15	$3.16	$3.16	387,119
2024-01-09	$3.15	$3.15	$3.10	$3.12	$3.12	433,362
2024-01-08	$3.17	$3.20	$3.13	$3.16	$3.16	762,654
2024-01-05	$3.12	$3.20	$3.10	$3.15	$3.15	528,747
2024-01-04	$3.08	$3.14	$3.05	$3.12	$3.12	460,689
2024-01-03	$3.13	$3.13	$3.03	$3.10	$3.10	592,956
2024-01-02	$3.24	$3.32	$3.16	$3.16	$3.16	442,746
2023-12-29	$3.29	$3.31	$3.22	$3.25	$3.25	356,347
2023-12-28	$3.43	$3.45	$3.27	$3.27	$3.27	857,640
2023-12-27	$3.38	$3.47	$3.35	$3.44	$3.44	917,923
2023-12-26	$3.41	$3.41	$3.32	$3.36	$3.36	160,569
2023-12-22	$3.40	$3.50	$3.35	$3.42	$3.42	489,999
2023-12-21	$3.25	$3.40	$3.23	$3.34	$3.34	626,568
2023-12-20	$3.31	$3.36	$3.18	$3.24	$3.24	690,835
2023-12-19	$3.10	$3.34	$3.02	$3.32	$3.32	648,216
2023-12-18	$3.07	$3.11	$2.95	$3.11	$3.11	726,351
2023-12-15	$3.05	$3.11	$2.97	$3.08	$3.08	619,380
2023-12-14	$2.99	$3.11	$2.93	$3.04	$3.04	697,378
2023-12-13	$2.67	$2.99	$2.64	$2.96	$2.96	1,169,204
2023-12-12	$2.67	$2.71	$2.60	$2.67	$2.67	702,355
2023-12-11	$2.81	$2.83	$2.63	$2.68	$2.68	903,894
2023-12-08	$2.81	$2.90	$2.77	$2.81	$2.81	584,410
2023-12-07	$2.93	$2.94	$2.84	$2.84	$2.84	293,158
2023-12-06	$2.94	$2.98	$2.88	$2.92	$2.92	561,184
2023-12-05	$2.99	$3.03	$2.92	$2.94	$2.94	407,643
2023-12-04	$3.05	$3.10	$2.99	$3.01	$3.01	899,081
2023-12-01	$2.98	$3.08	$2.96	$3.08	$3.08	670,936
2023-11-30	$2.99	$3.01	$2.91	$3.01	$3.01	598,027
2023-11-29	$3.04	$3.04	$2.98	$3.01	$3.01	852,089
2023-11-28	$2.95	$3.04	$2.92	$2.99	$2.99	1,177,593
2023-11-27	$3.01	$3.01	$2.86	$2.91	$2.91	1,380,316
2023-11-24	$2.88	$2.98	$2.88	$2.92	$2.92	212,964
2023-11-22	$2.89	$2.92	$2.79	$2.88	$2.88	839,940
2023-11-21	$2.94	$3.00	$2.84	$2.90	$2.90	419,465
2023-11-20	$2.86	$2.92	$2.83	$2.92	$2.92	528,735
2023-11-17	$2.89	$2.93	$2.84	$2.88	$2.88	349,693
2023-11-16	$2.94	$3.08	$2.88	$2.88	$2.88	691,584
2023-11-15	$2.90	$3.00	$2.87	$2.93	$2.93	848,146
2023-11-14	$2.98	$2.98	$2.84	$2.95	$2.95	832,430
2023-11-13	$2.96	$3.00	$2.91	$2.93	$2.93	207,770
2023-11-10	$2.95	$2.97	$2.85	$2.96	$2.96	729,646
2023-11-09	$3.05	$3.09	$2.95	$2.98	$2.98	622,975
2023-11-08	$3.14	$3.15	$2.97	$3.03	$3.03	570,610
2023-11-07	$3.23	$3.23	$3.04	$3.11	$3.11	1,565,681
2023-11-06	$3.25	$3.33	$3.20	$3.23	$3.23	1,180,687
2023-11-03	$3.24	$3.31	$3.21	$3.23	$3.23	1,012,495
2023-11-02	$3.10	$3.21	$3.06	$3.18	$3.18	606,985
2023-11-01	$3.10	$3.10	$2.98	$3.03	$3.03	377,757
2023-10-31	$3.11	$3.20	$3.02	$3.08	$3.08	545,319
2023-10-30	$3.50	$3.52	$3.02	$3.06	$3.06	948,593
2023-10-27	$3.42	$3.50	$3.36	$3.50	$3.50	463,760
2023-10-26	$3.41	$3.43	$3.30	$3.40	$3.40	326,715
2023-10-25	$3.48	$3.53	$3.42	$3.44	$3.44	197,415
2023-10-24	$3.52	$3.57	$3.43	$3.50	$3.50	899,196
2023-10-23	$3.60	$3.60	$3.33	$3.53	$3.53	1,612,970
2023-10-20	$3.44	$3.59	$3.43	$3.53	$3.53	1,401,909
2023-10-19	$3.39	$3.43	$3.34	$3.40	$3.40	288,794
2023-10-18	$3.55	$3.58	$3.37	$3.41	$3.41	369,544
2023-10-17	$3.42	$3.60	$3.28	$3.50	$3.50	700,830
2023-10-16	$3.22	$3.39	$3.22	$3.39	$3.39	673,135
2023-10-13	$3.29	$3.33	$3.22	$3.24	$3.24	765,705
2023-10-12	$3.28	$3.28	$3.12	$3.16	$3.16	206,644
2023-10-11	$3.31	$3.35	$3.22	$3.28	$3.28	309,871
2023-10-10	$3.34	$3.34	$3.24	$3.28	$3.28	265,450
2023-10-09	$3.30	$3.35	$3.29	$3.31	$3.31	137,236
2023-10-06	$3.17	$3.31	$3.09	$3.25	$3.25	632,124
2023-10-05	$3.12	$3.21	$3.10	$3.16	$3.16	326,672
2023-10-04	$3.33	$3.33	$3.09	$3.12	$3.12	656,073
2023-10-03	$3.36	$3.38	$3.29	$3.29	$3.29	284,457
2023-10-02	$3.54	$3.55	$3.37	$3.38	$3.38	387,437
2023-09-29	$3.85	$3.86	$3.53	$3.57	$3.57	739,553
2023-09-28	$3.81	$3.81	$3.71	$3.79	$3.79	229,568
2023-09-27	$3.84	$3.89	$3.78	$3.81	$3.81	255,627
2023-09-26	$3.92	$3.94	$3.85	$3.85	$3.85	367,114
2023-09-25	$3.94	$3.99	$3.92	$3.93	$3.93	197,694
2023-09-22	$4.01	$4.13	$3.98	$3.98	$3.98	218,176
2023-09-21	$4.12	$4.19	$4.06	$4.06	$4.06	311,940
2023-09-20	$4.26	$4.31	$4.20	$4.22	$4.22	182,409
2023-09-19	$4.34	$4.37	$4.16	$4.26	$4.26	128,413
2023-09-18	$4.42	$4.42	$4.30	$4.35	$4.35	235,579
2023-09-15	$4.38	$4.54	$4.34	$4.39	$4.39	838,784
2023-09-14	$4.34	$4.39	$4.27	$4.34	$4.34	305,231
2023-09-13	$4.42	$4.44	$4.30	$4.34	$4.34	246,615
2023-09-12	$4.38	$4.50	$4.38	$4.42	$4.42	258,902
2023-09-11	$4.42	$4.63	$4.41	$4.43	$4.43	264,471
2023-09-08	$4.45	$4.63	$4.39	$4.41	$4.41	560,931
2023-09-07	$4.45	$4.48	$4.39	$4.43	$4.43	343,101
2023-09-06	$4.50	$4.57	$4.46	$4.49	$4.49	245,672
2023-09-05	$4.64	$4.77	$4.51	$4.51	$4.51	459,104
2023-09-01	$4.79	$4.82	$4.68	$4.74	$4.74	118,750
2023-08-31	$4.72	$4.78	$4.69	$4.76	$4.76	247,576
2023-08-30	$4.76	$4.81	$4.71	$4.75	$4.75	127,584
2023-08-29	$4.67	$4.73	$4.64	$4.73	$4.73	220,623
2023-08-28	$4.62	$4.73	$4.61	$4.67	$4.67	204,068
2023-08-25	$4.67	$4.74	$4.57	$4.62	$4.62	212,366
2023-08-24	$4.72	$4.78	$4.61	$4.67	$4.67	164,290
2023-08-23	$4.65	$4.81	$4.65	$4.75	$4.75	322,390
2023-08-22	$4.63	$4.70	$4.49	$4.65	$4.65	234,693
2023-08-21	$4.49	$4.67	$4.46	$4.64	$4.64	318,494
2023-08-18	$4.43	$4.51	$4.40	$4.47	$4.47	179,338
2023-08-17	$4.48	$4.53	$4.42	$4.45	$4.45	167,338
2023-08-16	$4.48	$4.58	$4.45	$4.48	$4.48	167,036
2023-08-15	$4.53	$4.57	$4.45	$4.49	$4.49	352,590
2023-08-14	$4.47	$4.58	$4.45	$4.55	$4.55	203,133
2023-08-11	$4.56	$4.60	$4.54	$4.54	$4.54	154,924
2023-08-10	$4.60	$4.67	$4.52	$4.60	$4.60	127,488
2023-08-09	$4.61	$4.61	$4.47	$4.57	$4.57	242,876
2023-08-08	$4.50	$4.65	$4.46	$4.61	$4.61	202,058
2023-08-07	$4.37	$4.61	$4.36	$4.56	$4.56	205,740
2023-08-04	$4.51	$4.68	$4.51	$4.56	$4.56	295,258
2023-08-03	$4.36	$4.45	$4.36	$4.41	$4.41	331,545
2023-08-02	$4.51	$4.51	$4.39	$4.41	$4.41	282,451
2023-08-01	$4.59	$4.62	$4.48	$4.48	$4.48	204,267
2023-07-31	$4.61	$4.74	$4.60	$4.66	$4.66	375,163
2023-07-28	$4.44	$4.60	$4.39	$4.58	$4.58	344,495
2023-07-27	$4.53	$4.54	$4.41	$4.42	$4.42	302,830
2023-07-26	$4.60	$4.60	$4.50	$4.56	$4.56	214,308
2023-07-25	$4.51	$4.62	$4.51	$4.59	$4.59	127,200
2023-07-24	$4.55	$4.56	$4.45	$4.52	$4.52	147,911
2023-07-21	$4.54	$4.58	$4.50	$4.56	$4.56	111,169
2023-07-20	$4.62	$4.65	$4.54	$4.54	$4.54	222,422
2023-07-19	$4.65	$4.71	$4.63	$4.66	$4.66	150,727
2023-07-18	$4.71	$4.82	$4.67	$4.69	$4.69	342,603
2023-07-17	$4.67	$4.73	$4.61	$4.68	$4.68	205,335
2023-07-14	$4.76	$4.77	$4.69	$4.73	$4.73	482,964
2023-07-13	$4.70	$4.77	$4.63	$4.74	$4.74	256,951
2023-07-12	$4.41	$4.67	$4.41	$4.67	$4.67	406,960
2023-07-11	$4.29	$4.39	$4.28	$4.32	$4.32	295,034
2023-07-10	$4.18	$4.32	$4.15	$4.29	$4.29	219,880
2023-07-07	$4.16	$4.23	$4.16	$4.17	$4.17	287,565
2023-07-06	$4.22	$4.23	$4.08	$4.13	$4.13	513,524
2023-07-05	$4.25	$4.31	$4.19	$4.26	$4.26	275,876
2023-07-03	$4.20	$4.24	$4.17	$4.19	$4.19	138,811
2023-06-30	$4.01	$4.23	$4.01	$4.20	$4.20	284,555
2023-06-29	$3.96	$4.07	$3.96	$4.04	$4.04	187,182
2023-06-28	$3.94	$4.02	$3.92	$3.99	$3.99	340,203
2023-06-27	$4.03	$4.07	$3.95	$4.02	$4.02	165,367
2023-06-26	$4.06	$4.09	$4.03	$4.03	$4.03	127,504
2023-06-23	$4.11	$4.11	$3.90	$4.04	$4.04	395,186
2023-06-22	$4.12	$4.12	$3.98	$4.11	$4.11	348,514
2023-06-21	$3.92	$4.12	$3.92	$4.12	$4.12	322,026
2023-06-20	$3.90	$4.02	$3.87	$3.95	$3.95	243,664
2023-06-16	$3.95	$4.01	$3.90	$3.96	$3.96	259,527
2023-06-15	$3.89	$3.98	$3.83	$3.95	$3.95	345,693
2023-06-14	$4.11	$4.11	$3.86	$3.90	$3.90	610,564
2023-06-13	$4.24	$4.29	$4.00	$4.02	$4.02	378,101
2023-06-12	$4.12	$4.20	$4.08	$4.18	$4.18	308,205
2023-06-09	$4.35	$4.35	$4.24	$4.26	$4.26	268,396
2023-06-08	$4.34	$4.41	$4.32	$4.34	$4.34	191,689
2023-06-07	$4.56	$4.57	$4.31	$4.31	$4.31	226,367
2023-06-06	$4.61	$4.63	$4.50	$4.54	$4.54	116,065
2023-06-05	$4.64	$4.68	$4.59	$4.62	$4.62	152,178
2023-06-02	$4.51	$4.65	$4.50	$4.63	$4.63	357,753
2023-06-01	$4.24	$4.52	$4.21	$4.47	$4.47	392,871
2023-05-31	$4.13	$4.25	$4.04	$4.23	$4.23	326,841
2023-05-30	$4.28	$4.37	$4.10	$4.13	$4.13	376,335
2023-05-26	$4.30	$4.32	$4.25	$4.28	$4.28	257,750
2023-05-25	$4.40	$4.40	$4.23	$4.25	$4.25	267,832
2023-05-24	$4.49	$4.53	$4.34	$4.42	$4.42	404,729
2023-05-23	$4.53	$4.62	$4.48	$4.48	$4.48	215,185
2023-05-22	$4.59	$4.68	$4.57	$4.63	$4.63	89,163
2023-05-19	$4.41	$4.60	$4.40	$4.60	$4.60	335,693
2023-05-18	$4.46	$4.48	$4.36	$4.41	$4.41	347,123
2023-05-17	$4.54	$4.56	$4.40	$4.54	$4.54	314,697
2023-05-16	$4.70	$4.70	$4.44	$4.54	$4.54	546,304
2023-05-15	$4.52	$4.82	$4.52	$4.74	$4.74	321,019
2023-05-12	$4.45	$4.57	$4.43	$4.55	$4.55	219,803
2023-05-11	$4.64	$4.64	$4.44	$4.47	$4.47	274,217
2023-05-10	$4.79	$4.81	$4.56	$4.67	$4.67	298,295
2023-05-09	$4.70	$4.78	$4.68	$4.76	$4.76	284,313
2023-05-08	$4.76	$4.79	$4.69	$4.72	$4.72	312,604
2023-05-05	$4.70	$4.79	$4.58	$4.79	$4.79	395,821
2023-05-04	$4.60	$4.72	$4.58	$4.69	$4.69	334,615
2023-05-03	$4.54	$4.58	$4.46	$4.56	$4.56	191,311
2023-05-02	$4.51	$4.62	$4.45	$4.58	$4.58	327,101
2023-05-01	$4.57	$4.59	$4.48	$4.50	$4.50	228,587
2023-04-28	$4.50	$4.54	$4.44	$4.53	$4.53	175,148
2023-04-27	$4.50	$4.54	$4.39	$4.53	$4.53	198,632
2023-04-26	$4.68	$4.70	$4.50	$4.52	$4.52	159,230
2023-04-25	$4.64	$4.67	$4.55	$4.65	$4.65	185,656
2023-04-24	$4.66	$4.72	$4.61	$4.69	$4.69	214,868
2023-04-21	$4.69	$4.72	$4.60	$4.70	$4.70	238,366
2023-04-20	$4.76	$4.82	$4.70	$4.75	$4.75	293,654
2023-04-19	$4.76	$4.83	$4.69	$4.76	$4.76	334,229
2023-04-18	$4.81	$4.88	$4.75	$4.82	$4.82	195,296
2023-04-17	$4.78	$4.78	$4.60	$4.75	$4.75	246,322
2023-04-14	$4.83	$4.87	$4.72	$4.83	$4.83	345,509
2023-04-13	$4.76	$5.02	$4.76	$4.85	$4.85	547,540
2023-04-12	$4.63	$4.77	$4.60	$4.65	$4.65	465,623
2023-04-11	$4.48	$4.64	$4.48	$4.58	$4.58	903,158
2023-04-10	$4.55	$4.55	$4.42	$4.44	$4.44	311,213
2023-04-06	$4.64	$4.75	$4.58	$4.60	$4.60	557,053
2023-04-05	$4.72	$4.86	$4.65	$4.66	$4.66	1,040,061
2023-04-04	$4.68	$4.79	$4.59	$4.70	$4.70	608,881
2023-04-03	$4.75	$4.79	$4.64	$4.67	$4.67	748,960
2023-03-31	$4.90	$4.90	$4.74	$4.75	$4.75	256,576
2023-03-30	$4.87	$4.88	$4.76	$4.83	$4.83	353,842
2023-03-29	$4.76	$4.90	$4.76	$4.81	$4.81	591,857
2023-03-28	$4.83	$4.84	$4.67	$4.81	$4.81	1,019,407
2023-03-27	$4.83	$4.85	$4.74	$4.83	$4.83	497,651
2023-03-24	$4.93	$5.01	$4.87	$4.89	$4.89	514,340
2023-03-23	$4.80	$4.99	$4.77	$4.89	$4.89	745,576
2023-03-22	$4.63	$4.90	$4.63	$4.81	$4.81	622,664
2023-03-21	$4.60	$4.65	$4.50	$4.65	$4.65	262,607
2023-03-20	$4.63	$4.69	$4.53	$4.66	$4.66	638,120
2023-03-17	$4.14	$4.72	$4.12	$4.50	$4.50	688,404
2023-03-16	$4.30	$4.30	$4.00	$4.00	$4.00	333,807
2023-03-15	$4.47	$4.50	$4.25	$4.36	$4.36	228,381
2023-03-14	$4.39	$4.46	$4.32	$4.41	$4.41	197,779
2023-03-13	$4.25	$4.40	$4.10	$4.32	$4.32	279,845
2023-03-10	$4.18	$4.34	$4.09	$4.13	$4.13	203,069
2023-03-09	$4.03	$4.21	$4.03	$4.09	$4.09	153,522
2023-03-08	$4.07	$4.15	$4.01	$4.02	$4.02	86,058
2023-03-07	$4.29	$4.30	$4.04	$4.06	$4.06	144,895
2023-03-06	$4.31	$4.42	$4.31	$4.33	$4.33	124,700
2023-03-03	$4.35	$4.43	$4.32	$4.39	$4.39	63,122
2023-03-02	$4.37	$4.37	$4.27	$4.27	$4.27	40,142
2023-03-01	$4.36	$4.45	$4.35	$4.37	$4.37	192,336
2023-02-28	$4.25	$4.38	$4.22	$4.35	$4.35	273,510
2023-02-27	$4.13	$4.35	$4.12	$4.29	$4.29	148,727
2023-02-24	$4.01	$4.15	$3.98	$4.11	$4.11	266,823
2023-02-23	$4.03	$4.15	$4.03	$4.12	$4.12	136,443
2023-02-22	$4.11	$4.11	$3.99	$4.02	$4.02	78,898
2023-02-21	$4.10	$4.18	$4.07	$4.10	$4.10	55,729
2023-02-17	$4.17	$4.18	$4.09	$4.13	$4.13	71,681
2023-02-16	$3.90	$4.21	$3.87	$4.21	$4.21	117,326
2023-02-15	$4.01	$4.12	$3.96	$4.11	$4.11	89,522
2023-02-14	$4.11	$4.19	$4.07	$4.13	$4.13	88,141
2023-02-13	$4.12	$4.29	$4.04	$4.19	$4.19	91,657
2023-02-10	$4.23	$4.23	$4.08	$4.16	$4.16	101,330
2023-02-09	$4.26	$4.28	$4.12	$4.20	$4.20	187,048
2023-02-08	$4.36	$4.36	$4.14	$4.24	$4.24	233,242
2023-02-07	$3.99	$4.18	$3.92	$4.18	$4.18	235,121
2023-02-06	$4.07	$4.07	$3.79	$3.92	$3.92	212,809
2023-02-03	$4.21	$4.21	$4.03	$4.10	$4.10	272,476
2023-02-02	$4.31	$4.40	$4.16	$4.30	$4.30	239,492
2023-02-01	$4.25	$4.36	$4.18	$4.34	$4.34	175,736
2023-01-31	$4.10	$4.33	$4.00	$4.31	$4.31	272,054
2023-01-30	$4.04	$4.15	$3.96	$4.15	$4.15	189,378
2023-01-27	$4.07	$4.09	$3.98	$4.02	$4.02	199,543
2023-01-26	$4.10	$4.16	$4.07	$4.12	$4.12	155,953
2023-01-25	$3.95	$4.17	$3.95	$4.14	$4.14	145,428
2023-01-24	$3.91	$4.02	$3.90	$4.00	$4.00	144,822
2023-01-23	$3.89	$3.97	$3.88	$3.95	$3.95	156,066
2023-01-20	$3.98	$4.03	$3.92	$4.00	$4.00	93,292
2023-01-19	$3.90	$4.00	$3.81	$3.99	$3.99	161,034
2023-01-18	$3.90	$3.92	$3.83	$3.88	$3.88	263,049
2023-01-17	$4.24	$4.24	$3.72	$3.89	$3.89	408,475
2023-01-13	$4.27	$4.29	$4.24	$4.25	$4.25	113,418
2023-01-12	$4.28	$4.30	$4.25	$4.27	$4.27	100,576
2023-01-11	$4.34	$4.36	$4.21	$4.24	$4.24	109,512
2023-01-10	$4.22	$4.31	$4.20	$4.31	$4.31	95,077
2023-01-09	$4.29	$4.36	$4.18	$4.18	$4.18	208,385
2023-01-06	$4.15	$4.26	$4.07	$4.25	$4.25	92,508
2023-01-05	$3.91	$4.11	$3.87	$4.09	$4.09	144,084
2023-01-04	$4.24	$4.28	$4.04	$4.05	$4.05	218,397
2023-01-03	$4.17	$4.17	$4.08	$4.14	$4.14	111,366
2022-12-30	$4.11	$4.13	$4.01	$4.04	$4.04	223,696
2022-12-29	$4.20	$4.21	$4.03	$4.08	$4.08	219,186
2022-12-28	$4.25	$4.25	$4.10	$4.16	$4.16	115,046
2022-12-27	$4.17	$4.43	$4.10	$4.28	$4.28	238,810
2022-12-23	$4.00	$4.19	$3.87	$4.18	$4.18	143,249
2022-12-22	$3.94	$4.01	$3.87	$4.00	$4.00	83,843
2022-12-21	$3.98	$4.06	$3.98	$4.06	$4.06	119,503
2022-12-20	$3.73	$4.02	$3.73	$3.96	$3.96	209,287
2022-12-19	$3.64	$3.82	$3.64	$3.67	$3.67	86,098
2022-12-16	$3.75	$3.84	$3.71	$3.81	$3.81	103,528
2022-12-15	$3.68	$3.79	$3.66	$3.77	$3.77	101,208
2022-12-14	$3.76	$3.87	$3.74	$3.85	$3.85	206,618
2022-12-13	$3.72	$3.93	$3.72	$3.77	$3.77	86,443
2022-12-12	$3.61	$3.74	$3.61	$3.71	$3.71	122,786
2022-12-09	$3.65	$3.80	$3.62	$3.69	$3.69	114,367
2022-12-08	$3.78	$3.79	$3.65	$3.66	$3.66	90,238
2022-12-07	$3.63	$3.80	$3.63	$3.71	$3.71	120,862
2022-12-06	$3.72	$3.79	$3.60	$3.61	$3.61	91,761
2022-12-05	$3.86	$3.86	$3.68	$3.71	$3.71	78,341
2022-12-02	$3.85	$3.93	$3.81	$3.89	$3.89	78,173
2022-12-01	$3.81	$3.96	$3.76	$3.94	$3.94	122,670
2022-11-30	$3.54	$3.73	$3.53	$3.70	$3.70	114,729
2022-11-29	$3.56	$3.59	$3.42	$3.49	$3.49	207,193
2022-11-28	$3.88	$3.89	$3.53	$3.55	$3.55	221,164
2022-11-25	$3.99	$3.99	$3.86	$3.86	$3.86	84,882
2022-11-23	$3.71	$4.03	$3.66	$4.00	$4.00	389,544
2022-11-22	$3.53	$3.81	$3.40	$3.69	$3.69	410,307
2022-11-21	$3.37	$3.51	$3.32	$3.50	$3.50	137,890
2022-11-18	$3.45	$3.45	$3.34	$3.42	$3.42	42,288
2022-11-17	$3.38	$3.45	$3.30	$3.42	$3.42	99,020
2022-11-16	$3.47	$3.49	$3.36	$3.39	$3.39	110,635
2022-11-15	$3.56	$3.65	$3.48	$3.49	$3.49	119,188
2022-11-14	$3.59	$3.65	$3.53	$3.61	$3.61	111,695
2022-11-11	$3.69	$3.71	$3.46	$3.64	$3.64	209,830
2022-11-10	$3.60	$3.74	$3.56	$3.71	$3.71	322,703
2022-11-09	$3.57	$3.64	$3.42	$3.44	$3.44	177,528
2022-11-08	$3.39	$3.69	$3.37	$3.62	$3.62	197,872
2022-11-07	$3.35	$3.45	$3.33	$3.42	$3.42	178,764
2022-11-04	$3.05	$3.39	$3.05	$3.35	$3.35	397,150
2022-11-03	$3.01	$3.07	$2.96	$3.04	$3.04	173,491
2022-11-02	$3.19	$3.28	$3.05	$3.06	$3.06	141,531
2022-11-01	$3.25	$3.25	$3.18	$3.21	$3.21	88,765
2022-10-31	$3.10	$3.22	$3.10	$3.14	$3.14	48,406
2022-10-28	$3.19	$3.25	$3.09	$3.17	$3.17	278,702
2022-10-27	$3.35	$3.41	$3.25	$3.25	$3.25	169,487
2022-10-26	$3.34	$3.44	$3.33	$3.38	$3.38	170,048
2022-10-25	$3.27	$3.37	$3.27	$3.30	$3.30	131,928
2022-10-24	$3.33	$3.33	$3.17	$3.24	$3.24	85,483
2022-10-21	$3.17	$3.34	$3.17	$3.30	$3.30	114,154
2022-10-20	$3.19	$3.33	$3.17	$3.17	$3.17	109,901
2022-10-19	$3.26	$3.27	$3.14	$3.19	$3.19	103,768
2022-10-18	$3.41	$3.43	$3.33	$3.33	$3.33	80,250
2022-10-17	$3.35	$3.43	$3.30	$3.39	$3.39	131,710
2022-10-14	$3.50	$3.50	$3.28	$3.28	$3.28	113,303
2022-10-13	$3.35	$3.50	$3.27	$3.50	$3.50	250,938
2022-10-12	$3.40	$3.54	$3.40	$3.49	$3.49	147,048
2022-10-11	$3.31	$3.48	$3.29	$3.34	$3.34	119,615
2022-10-10	$3.43	$3.45	$3.30	$3.32	$3.32	93,733
2022-10-07	$3.60	$3.68	$3.48	$3.48	$3.48	122,359
2022-10-06	$3.63	$3.72	$3.57	$3.69	$3.69	162,838
2022-10-05	$3.58	$3.66	$3.51	$3.64	$3.64	136,331
2022-10-04	$3.51	$3.69	$3.51	$3.65	$3.65	305,803
2022-10-03	$3.30	$3.51	$3.28	$3.48	$3.48	246,523
2022-09-30	$3.08	$3.30	$3.04	$3.26	$3.26	216,854
2022-09-29	$3.10	$3.13	$3.02	$3.13	$3.13	86,495
2022-09-28	$2.85	$3.12	$2.85	$3.10	$3.10	115,855
2022-09-27	$2.88	$2.94	$2.83	$2.84	$2.84	125,755
2022-09-26	$3.00	$3.04	$2.82	$2.84	$2.84	143,396
2022-09-23	$2.93	$3.07	$2.89	$3.03	$3.03	408,281
2022-09-22	$3.08	$3.16	$3.00	$3.02	$3.02	213,156
2022-09-21	$3.10	$3.17	$3.02	$3.08	$3.08	201,321
2022-09-20	$3.11	$3.11	$3.01	$3.07	$3.07	83,085
2022-09-19	$3.07	$3.17	$3.02	$3.16	$3.16	92,560
2022-09-16	$3.01	$3.15	$2.95	$3.11	$3.11	191,775
2022-09-15	$3.15	$3.22	$3.01	$3.07	$3.07	123,624
2022-09-14	$3.15	$3.20	$3.10	$3.17	$3.17	208,046
2022-09-13	$3.25	$3.30	$3.09	$3.13	$3.13	269,573
2022-09-12	$3.32	$3.45	$3.20	$3.42	$3.42	184,582
2022-09-09	$3.32	$3.50	$3.24	$3.24	$3.24	354,713
2022-09-08	$3.21	$3.29	$3.18	$3.26	$3.26	397,536
2022-09-07	$3.19	$3.36	$3.13	$3.30	$3.30	160,976
2022-09-06	$3.35	$3.44	$3.17	$3.17	$3.17	349,356
2022-09-02	$3.24	$3.43	$3.19	$3.39	$3.39	396,774
2022-09-01	$3.24	$3.28	$3.15	$3.16	$3.16	213,785
2022-08-31	$3.37	$3.44	$3.26	$3.35	$3.35	387,329
2022-08-30	$3.44	$3.46	$3.23	$3.36	$3.36	501,996
2022-08-29	$3.38	$3.57	$3.38	$3.47	$3.47	191,721
2022-08-26	$3.30	$3.47	$3.30	$3.43	$3.43	284,279
2022-08-25	$3.55	$3.56	$3.33	$3.37	$3.37	247,189
2022-08-24	$3.44	$3.68	$3.44	$3.53	$3.53	184,928
2022-08-23	$3.34	$3.56	$3.30	$3.51	$3.51	144,371
2022-08-22	$3.20	$3.37	$3.20	$3.35	$3.35	289,416
2022-08-19	$3.30	$3.34	$3.25	$3.27	$3.27	494,936
2022-08-18	$3.40	$3.51	$3.33	$3.38	$3.38	237,952
2022-08-17	$3.60	$3.60	$3.40	$3.45	$3.45	100,660
2022-08-16	$3.58	$3.63	$3.53	$3.62	$3.62	70,623
2022-08-15	$3.58	$3.60	$3.48	$3.60	$3.60	155,449
2022-08-12	$3.42	$3.68	$3.42	$3.66	$3.66	119,121
2022-08-11	$3.44	$3.49	$3.35	$3.41	$3.41	133,559
2022-08-10	$3.54	$3.54	$3.34	$3.41	$3.41	87,330
2022-08-09	$3.38	$3.45	$3.28	$3.44	$3.44	41,116
2022-08-08	$3.29	$3.46	$3.24	$3.40	$3.40	69,756
2022-08-05	$3.15	$3.24	$3.09	$3.23	$3.23	59,116
2022-08-04	$2.99	$3.28	$2.98	$3.25	$3.25	180,745
2022-08-03	$2.98	$2.98	$2.87	$2.96	$2.96	27,537
2022-08-02	$2.86	$3.04	$2.86	$2.94	$2.94	62,498
2022-08-01	$3.01	$3.05	$2.86	$2.87	$2.87	35,236
2022-07-29	$3.06	$3.06	$2.89	$3.01	$3.01	123,736
2022-07-28	$2.96	$3.06	$2.87	$3.05	$3.05	187,848
2022-07-27	$2.69	$2.89	$2.65	$2.87	$2.87	251,428
2022-07-26	$2.58	$2.71	$2.58	$2.69	$2.69	49,984
2022-07-25	$2.60	$2.64	$2.56	$2.59	$2.59	128,002
2022-07-22	$2.71	$2.77	$2.62	$2.64	$2.64	117,689
2022-07-21	$2.52	$2.72	$2.48	$2.66	$2.66	131,929
2022-07-20	$2.56	$2.58	$2.47	$2.50	$2.50	63,439
2022-07-19	$2.51	$2.57	$2.45	$2.54	$2.54	67,296
2022-07-18	$2.45	$2.59	$2.45	$2.46	$2.46	129,872
2022-07-15	$2.47	$2.47	$2.30	$2.40	$2.40	99,503
2022-07-14	$2.57	$2.57	$2.37	$2.45	$2.45	354,987
2022-07-13	$2.61	$2.72	$2.52	$2.65	$2.65	83,780
2022-07-12	$2.62	$2.69	$2.54	$2.61	$2.61	55,130
2022-07-11	$2.57	$2.65	$2.55	$2.55	$2.55	27,846
2022-07-08	$2.67	$2.69	$2.55	$2.65	$2.65	88,706
2022-07-07	$2.64	$2.70	$2.61	$2.65	$2.65	72,459
2022-07-06	$2.66	$2.66	$2.45	$2.61	$2.61	168,503
2022-07-05	$2.82	$2.82	$2.59	$2.64	$2.64	128,152
2022-07-01	$2.69	$2.91	$2.64	$2.83	$2.83	37,746
2022-06-30	$2.91	$2.91	$2.73	$2.75	$2.75	106,504
2022-06-29	$2.94	$2.94	$2.81	$2.87	$2.87	98,489
2022-06-28	$3.09	$3.14	$2.89	$2.92	$2.92	70,268
2022-06-27	$3.15	$3.17	$3.06	$3.09	$3.09	126,125
2022-06-24	$3.05	$3.14	$2.93	$3.14	$3.14	96,498
2022-06-23	$3.16	$3.24	$2.99	$3.01	$3.01	160,513
2022-06-22	$3.33	$3.33	$3.18	$3.19	$3.19	107,890
2022-06-21	$3.40	$3.52	$3.23	$3.34	$3.34	141,108
2022-06-17	$3.57	$3.57	$3.34	$3.39	$3.39	204,554
2022-06-16	$3.75	$3.75	$3.36	$3.56	$3.56	254,842
2022-06-15	$3.52	$3.58	$3.37	$3.52	$3.52	81,734
2022-06-14	$3.70	$3.70	$3.35	$3.40	$3.40	102,503
2022-06-13	$4.01	$4.01	$3.53	$3.55	$3.55	259,015
2022-06-10	$3.95	$4.32	$3.89	$4.29	$4.29	133,354
2022-06-09	$4.12	$4.12	$3.90	$4.04	$4.04	60,802
2022-06-08	$4.09	$4.18	$4.05	$4.13	$4.13	123,463
2022-06-07	$4.01	$4.15	$4.01	$4.14	$4.14	49,339
2022-06-06	$4.44	$4.44	$4.11	$4.13	$4.13	104,395
2022-06-03	$4.27	$4.44	$4.23	$4.38	$4.38	119,760
2022-06-02	$3.87	$4.30	$3.87	$4.29	$4.29	150,205
2022-06-01	$3.81	$3.87	$3.73	$3.83	$3.83	104,235
2022-05-31	$3.57	$3.94	$3.57	$3.80	$3.80	245,275
2022-05-27	$4.10	$4.10	$3.97	$4.00	$4.00	74,721
2022-05-26	$3.99	$4.11	$3.96	$4.06	$4.06	86,723
2022-05-25	$3.97	$4.11	$3.96	$4.03	$4.03	87,855
2022-05-24	$4.06	$4.12	$4.00	$4.06	$4.06	17,479
2022-05-23	$4.30	$4.30	$4.05	$4.11	$4.11	10,403
2022-05-20	$4.21	$4.28	$4.13	$4.21	$4.21	42,846
2022-05-19	$4.18	$4.27	$4.14	$4.20	$4.20	119,453
2022-05-18	$4.11	$4.14	$4.07	$4.09	$4.09	22,619
2022-05-17	$4.06	$4.24	$4.05	$4.11	$4.11	86,786
2022-05-16	$3.91	$3.97	$3.85	$3.96	$3.96	76,699
2022-05-13	$3.74	$3.97	$3.70	$3.89	$3.89	52,763
2022-05-12	$3.94	$3.94	$3.64	$3.83	$3.83	177,892
2022-05-11	$3.75	$4.03	$3.75	$4.02	$4.02	193,227
2022-05-10	$4.13	$4.20	$3.63	$3.71	$3.71	105,461
2022-05-09	$4.25	$4.25	$3.98	$4.00	$4.00	207,562
2022-05-06	$4.38	$4.38	$4.28	$4.35	$4.35	40,967
2022-05-05	$4.61	$4.62	$4.31	$4.43	$4.43	96,863
2022-05-04	$4.24	$4.54	$4.22	$4.53	$4.53	87,651
2022-05-03	$4.19	$4.29	$4.16	$4.27	$4.27	17,326
2022-05-02	$4.30	$4.30	$4.02	$4.11	$4.11	77,358
2022-04-29	$4.22	$4.31	$4.08	$4.25	$4.25	80,407
2022-04-28	$4.04	$4.20	$3.97	$4.19	$4.19	74,799
2022-04-27	$4.03	$4.09	$3.98	$4.05	$4.05	78,919
2022-04-26	$4.19	$4.19	$4.02	$4.03	$4.03	115,355
2022-04-25	$4.41	$4.41	$4.04	$4.19	$4.19	242,073
2022-04-22	$4.54	$4.59	$4.36	$4.41	$4.41	182,919
2022-04-21	$4.76	$4.77	$4.52	$4.66	$4.66	359,010
2022-04-20	$4.89	$4.94	$4.81	$4.83	$4.83	95,821
2022-04-19	$4.92	$4.95	$4.78	$4.89	$4.89	59,278
2022-04-18	$5.21	$5.24	$4.94	$4.96	$4.96	235,324
2022-04-14	$4.98	$5.17	$4.98	$5.15	$5.15	145,170
2022-04-13	$4.97	$5.05	$4.82	$5.02	$5.02	116,473
2022-04-12	$4.93	$5.04	$4.86	$4.91	$4.91	117,152
2022-04-11	$4.86	$5.00	$4.83	$4.86	$4.86	87,999
2022-04-08	$4.82	$5.05	$4.78	$4.95	$4.95	84,409
2022-04-07	$4.93	$4.95	$4.75	$4.80	$4.80	92,369
2022-04-06	$4.88	$5.04	$4.88	$4.94	$4.94	96,877
2022-04-05	$4.98	$5.13	$4.87	$4.94	$4.94	64,846
2022-04-04	$5.11	$5.11	$4.86	$4.98	$4.98	41,405
2022-04-01	$4.73	$5.01	$4.73	$5.00	$5.00	105,896
2022-03-31	$4.91	$5.00	$4.76	$4.79	$4.79	88,225
2022-03-30	$4.92	$5.01	$4.83	$4.96	$4.96	101,818
2022-03-29	$4.62	$4.88	$4.58	$4.88	$4.88	83,505
2022-03-28	$4.71	$4.84	$4.65	$4.74	$4.74	227,165
2022-03-25	$4.84	$4.91	$4.80	$4.87	$4.87	170,757
2022-03-24	$4.80	$4.95	$4.76	$4.80	$4.80	117,384
2022-03-23	$4.84	$4.84	$4.65	$4.79	$4.79	73,558
2022-03-22	$4.86	$4.86	$4.68	$4.76	$4.76	129,420
2022-03-21	$4.89	$5.00	$4.76	$4.76	$4.76	81,053
2022-03-18	$4.90	$4.90	$4.51	$4.82	$4.82	116,319
2022-03-17	$4.37	$4.73	$4.37	$4.63	$4.63	66,663
2022-03-16	$4.27	$4.35	$4.10	$4.34	$4.34	47,269
2022-03-15	$4.27	$4.34	$4.17	$4.28	$4.28	83,099
2022-03-14	$4.65	$4.65	$4.17	$4.29	$4.29	156,478
2022-03-11	$4.90	$4.90	$4.63	$4.71	$4.71	201,139
2022-03-10	$4.63	$4.92	$4.62	$4.90	$4.90	152,914
2022-03-09	$4.37	$4.66	$4.27	$4.65	$4.65	98,826
2022-03-08	$4.56	$4.75	$4.48	$4.61	$4.61	345,291
2022-03-07	$4.61	$4.61	$4.45	$4.53	$4.53	180,297
2022-03-04	$4.34	$4.54	$4.24	$4.54	$4.54	304,533
2022-03-03	$4.26	$4.31	$4.12	$4.30	$4.30	223,433
2022-03-02	$4.14	$4.30	$4.04	$4.26	$4.26	119,100
2022-03-01	$4.08	$4.20	$3.96	$4.20	$4.20	95,009
2022-02-28	$4.00	$4.00	$3.87	$3.95	$3.95	33,061
2022-02-25	$3.76	$3.91	$3.72	$3.87	$3.87	46,270
2022-02-24	$3.95	$4.09	$3.76	$3.79	$3.79	112,600
2022-02-23	$3.73	$3.94	$3.73	$3.94	$3.94	28,288
2022-02-22	$3.96	$3.96	$3.70	$3.74	$3.74	49,148
2022-02-18	$3.97	$4.01	$3.89	$3.94	$3.94	73,087
2022-02-17	$3.95	$4.08	$3.83	$3.97	$3.97	245,478
2022-02-16	$3.74	$3.91	$3.70	$3.87	$3.87	53,259
2022-02-15	$3.64	$3.78	$3.62	$3.74	$3.74	29,668
2022-02-14	$3.73	$3.84	$3.66	$3.80	$3.80	164,645
2022-02-11	$3.43	$3.77	$3.38	$3.73	$3.73	70,377
2022-02-10	$3.54	$3.59	$3.34	$3.38	$3.38	49,985
2022-02-09	$3.63	$3.63	$3.48	$3.50	$3.50	54,002
2022-02-08	$3.60	$3.61	$3.51	$3.57	$3.57	29,288
2022-02-07	$3.25	$3.66	$3.25	$3.60	$3.60	69,804
2022-02-04	$3.24	$3.28	$3.18	$3.25	$3.25	86,593
2022-02-03	$3.40	$3.40	$3.23	$3.28	$3.28	85,494
2022-02-02	$3.45	$3.48	$3.30	$3.42	$3.42	38,352
2022-02-01	$3.34	$3.43	$3.26	$3.40	$3.40	63,952
2022-01-31	$3.27	$3.35	$3.25	$3.27	$3.27	204,094
2022-01-28	$3.42	$3.45	$3.22	$3.23	$3.23	180,363
2022-01-27	$3.62	$3.73	$3.41	$3.45	$3.45	337,821
2022-01-26	$3.96	$4.00	$3.68	$3.69	$3.69	150,907
2022-01-25	$3.71	$4.08	$3.69	$4.02	$4.02	44,857
2022-01-24	$3.74	$3.80	$3.56	$3.76	$3.76	64,378
2022-01-21	$4.03	$4.03	$3.80	$3.80	$3.80	72,011
2022-01-20	$3.98	$4.16	$3.97	$4.03	$4.03	64,805
2022-01-19	$3.59	$4.04	$3.59	$4.03	$4.03	142,597
2022-01-18	$3.55	$3.62	$3.49	$3.56	$3.56	41,058
2022-01-14	$3.62	$3.64	$3.52	$3.53	$3.53	30,618
2022-01-13	$3.70	$3.78	$3.61	$3.62	$3.62	25,865
2022-01-12	$3.69	$3.75	$3.60	$3.75	$3.75	41,119
2022-01-11	$3.63	$3.69	$3.55	$3.67	$3.67	43,847
2022-01-10	$3.45	$3.63	$3.37	$3.62	$3.62	67,996
2022-01-07	$3.45	$3.50	$3.39	$3.45	$3.45	31,263
2022-01-06	$3.47	$3.55	$3.39	$3.41	$3.41	79,292
2022-01-05	$3.73	$3.74	$3.53	$3.53	$3.53	48,179
2022-01-04	$3.87	$3.94	$3.71	$3.71	$3.71	46,210
2022-01-03	$3.81	$3.88	$3.64	$3.88	$3.88	43,349
2021-12-31	$3.74	$3.85	$3.73	$3.82	$3.82	23,558
2021-12-30	$3.67	$3.73	$3.57	$3.64	$3.64	85,247
2021-12-29	$3.64	$3.77	$3.61	$3.65	$3.65	52,763
2021-12-28	$3.83	$3.83	$3.65	$3.65	$3.65	25,127
2021-12-27	$3.83	$3.87	$3.79	$3.85	$3.85	14,142
2021-12-23	$3.74	$3.83	$3.74	$3.80	$3.80	17,414
2021-12-22	$3.73	$3.79	$3.71	$3.78	$3.78	16,495
2021-12-21	$3.77	$3.79	$3.69	$3.75	$3.75	70,542
2021-12-20	$3.64	$3.74	$3.52	$3.69	$3.69	120,690
2021-12-17	$3.83	$3.88	$3.68	$3.71	$3.71	97,791
2021-12-16	$3.86	$3.97	$3.82	$3.91	$3.91	95,286
2021-12-15	$3.92	$3.92	$3.71	$3.79	$3.79	90,012
2021-12-14	$4.04	$4.10	$3.93	$3.97	$3.97	93,179
2021-12-13	$4.21	$4.26	$4.13	$4.15	$4.15	48,483
2021-12-10	$4.32	$4.32	$4.15	$4.19	$4.19	58,584
2021-12-09	$4.65	$4.65	$4.22	$4.30	$4.30	153,815
2021-12-08	$4.53	$4.61	$4.43	$4.61	$4.61	32,475
2021-12-07	$4.42	$4.55	$4.35	$4.51	$4.51	397,670
2021-12-06	$4.22	$4.50	$4.22	$4.47	$4.47	109,984
2021-12-03	$4.25	$4.32	$4.14	$4.26	$4.26	90,811
2021-12-02	$4.30	$4.40	$4.18	$4.29	$4.29	97,056
2021-12-01	$4.33	$4.49	$4.25	$4.25	$4.25	119,306
2021-11-30	$4.03	$4.36	$4.02	$4.30	$4.30	141,315
2021-11-29	$4.12	$4.12	$4.02	$4.06	$4.06	90,464
2021-11-26	$4.19	$4.23	$4.08	$4.08	$4.08	87,091
2021-11-24	$4.07	$4.21	$4.03	$4.18	$4.18	31,251
2021-11-23	$4.19	$4.25	$4.10	$4.15	$4.15	103,766
2021-11-22	$4.19	$4.30	$4.07	$4.28	$4.28	92,342
2021-11-19	$4.25	$4.40	$4.25	$4.26	$4.26	112,092
2021-11-18	$4.25	$4.35	$4.20	$4.30	$4.30	35,302
2021-11-17	$4.51	$4.54	$4.25	$4.25	$4.25	103,900
2021-11-16	$4.31	$4.65	$4.31	$4.47	$4.47	251,774
2021-11-15	$4.37	$4.48	$4.25	$4.25	$4.25	73,780
2021-11-12	$4.48	$4.48	$4.24	$4.42	$4.42	185,479
2021-11-11	$3.99	$4.38	$3.94	$4.37	$4.37	279,776
2021-11-10	$3.84	$4.02	$3.84	$3.88	$3.88	102,967
2021-11-09	$3.62	$3.87	$3.62	$3.84	$3.84	108,869
2021-11-08	$3.65	$3.69	$3.60	$3.62	$3.62	100,138
2021-11-05	$3.29	$3.62	$3.29	$3.60	$3.60	150,663
2021-11-04	$3.49	$3.58	$3.36	$3.36	$3.36	79,254
2021-11-03	$3.33	$3.46	$3.26	$3.44	$3.44	108,506
2021-11-02	$3.42	$3.43	$3.31	$3.36	$3.36	80,172
2021-11-01	$3.57	$3.57	$3.42	$3.45	$3.45	64,008
2021-10-29	$3.40	$3.54	$3.38	$3.52	$3.52	74,458
2021-10-28	$3.51	$3.58	$3.43	$3.46	$3.46	131,308
2021-10-27	$3.60	$3.61	$3.48	$3.54	$3.54	102,848
2021-10-26	$3.54	$3.60	$3.46	$3.59	$3.59	34,679
2021-10-25	$3.42	$3.65	$3.42	$3.57	$3.57	161,334
2021-10-22	$3.42	$3.54	$3.33	$3.38	$3.38	107,111
2021-10-21	$3.37	$3.45	$3.32	$3.36	$3.36	47,031
2021-10-20	$3.39	$3.45	$3.32	$3.36	$3.36	163,692
2021-10-19	$3.32	$3.35	$3.19	$3.35	$3.35	174,168
2021-10-18	$3.41	$3.41	$3.19	$3.20	$3.20	328,078
2021-10-15	$3.47	$3.56	$3.42	$3.46	$3.46	51,332
2021-10-14	$3.60	$3.60	$3.44	$3.56	$3.56	70,616
2021-10-13	$3.41	$3.59	$3.41	$3.49	$3.49	199,492
2021-10-12	$3.04	$3.44	$2.97	$3.41	$3.41	269,618
2021-10-11	$3.28	$3.34	$2.83	$3.02	$3.02	371,588
2021-10-08	$3.42	$3.42	$3.17	$3.28	$3.28	219,801
2021-10-07	$3.39	$3.43	$3.29	$3.33	$3.33	326,663
2021-10-06	$3.18	$3.43	$3.18	$3.40	$3.40	66,961
2021-10-05	$3.25	$3.27	$3.10	$3.24	$3.24	104,761
2021-10-04	$3.27	$3.27	$3.17	$3.21	$3.21	58,954
2021-10-01	$3.29	$3.30	$3.18	$3.25	$3.25	48,889
2021-09-30	$3.39	$3.47	$3.28	$3.28	$3.28	76,071
2021-09-29	$3.57	$3.57	$3.31	$3.31	$3.31	287,483
2021-09-28	$3.59	$3.64	$3.54	$3.55	$3.55	149,629
2021-09-27	$3.63	$3.70	$3.63	$3.63	$3.63	56,018
2021-09-24	$3.63	$3.76	$3.48	$3.62	$3.62	220,784
2021-09-23	$3.73	$3.73	$3.57	$3.62	$3.62	86,279
2021-09-22	$3.72	$3.87	$3.68	$3.72	$3.72	86,418
2021-09-21	$3.75	$3.81	$3.68	$3.70	$3.70	64,097
2021-09-20	$3.69	$3.75	$3.49	$3.72	$3.72	145,919
2021-09-17	$3.72	$3.74	$3.60	$3.72	$3.72	112,090
2021-09-16	$3.67	$3.75	$3.55	$3.74	$3.74	108,917
2021-09-15	$3.78	$3.80	$3.67	$3.71	$3.71	44,515
2021-09-14	$3.66	$3.77	$3.58	$3.75	$3.75	74,203
2021-09-13	$3.58	$3.70	$3.52	$3.65	$3.65	101,252
2021-09-10	$3.63	$3.74	$3.55	$3.56	$3.56	38,905
2021-09-09	$3.66	$3.66	$3.56	$3.64	$3.64	108,613
2021-09-08	$3.75	$3.75	$3.49	$3.60	$3.60	131,016
2021-09-07	$3.91	$3.91	$3.67	$3.69	$3.69	148,508
2021-09-03	$4.00	$4.10	$3.92	$3.94	$3.94	123,738
2021-09-02	$3.93	$4.02	$3.92	$3.93	$3.93	102,138
2021-09-01	$3.97	$4.08	$3.92	$3.96	$3.96	61,124
2021-08-31	$3.80	$4.01	$3.80	$3.93	$3.93	117,023
2021-08-30	$3.91	$3.93	$3.72	$3.82	$3.82	120,131
2021-08-27	$3.64	$4.00	$3.63	$3.90	$3.90	202,804
2021-08-26	$3.68	$3.78	$3.63	$3.67	$3.67	25,532
2021-08-25	$3.73	$3.79	$3.65	$3.74	$3.74	116,516
2021-08-24	$3.71	$3.83	$3.61	$3.78	$3.78	141,129
2021-08-23	$3.47	$3.76	$3.47	$3.69	$3.69	115,383
2021-08-20	$3.46	$3.47	$3.34	$3.37	$3.37	101,122
2021-08-19	$3.61	$3.62	$3.40	$3.43	$3.43	170,431
2021-08-18	$3.68	$3.71	$3.57	$3.66	$3.66	40,183
2021-08-17	$3.73	$3.82	$3.65	$3.70	$3.70	113,831
2021-08-16	$3.74	$3.80	$3.70	$3.74	$3.74	62,533
2021-08-13	$3.77	$3.87	$3.73	$3.76	$3.76	65,530
2021-08-12	$3.77	$3.77	$3.62	$3.71	$3.71	53,206
2021-08-11	$3.47	$3.79	$3.46	$3.77	$3.77	230,325
2021-08-10	$3.50	$3.50	$3.38	$3.40	$3.40	220,999
2021-08-09	$3.66	$3.66	$3.45	$3.48	$3.48	551,901
2021-08-06	$3.84	$3.84	$3.65	$3.72	$3.72	73,705
2021-08-05	$3.89	$3.95	$3.78	$3.78	$3.78	176,650
2021-08-04	$4.03	$4.13	$3.82	$3.83	$3.83	142,838
2021-08-03	$4.17	$4.17	$3.89	$3.97	$3.97	125,962
2021-08-02	$4.17	$4.20	$3.96	$4.16	$4.16	162,685
2021-07-30	$3.86	$4.22	$3.84	$4.21	$4.21	252,934
2021-07-29	$3.90	$3.92	$3.81	$3.91	$3.91	101,802
2021-07-28	$3.61	$3.79	$3.61	$3.79	$3.79	178,878
2021-07-27	$3.81	$3.81	$3.59	$3.67	$3.67	132,814
2021-07-26	$3.61	$3.82	$3.58	$3.82	$3.82	171,170
2021-07-23	$3.67	$3.72	$3.55	$3.60	$3.60	208,266
2021-07-22	$3.76	$3.80	$3.64	$3.72	$3.72	144,247
2021-07-21	$3.47	$3.80	$3.47	$3.77	$3.77	253,175
2021-07-20	$3.45	$3.55	$3.40	$3.50	$3.50	182,865
2021-07-19	$3.53	$3.53	$3.34	$3.38	$3.38	362,810
2021-07-16	$3.78	$3.81	$3.56	$3.59	$3.59	218,516
2021-07-15	$3.88	$3.89	$3.72	$3.78	$3.78	216,377
2021-07-14	$3.86	$3.96	$3.81	$3.89	$3.89	155,315
2021-07-13	$3.80	$3.94	$3.77	$3.78	$3.78	87,276
2021-07-12	$3.96	$4.02	$3.79	$3.80	$3.80	237,610
2021-07-09	$3.88	$4.08	$3.88	$4.01	$4.01	291,048
2021-07-08	$3.92	$3.92	$3.75	$3.85	$3.85	200,094
2021-07-07	$4.08	$4.08	$3.89	$3.94	$3.94	83,057
2021-07-06	$4.11	$4.28	$4.01	$4.02	$4.02	343,062
2021-07-02	$4.12	$4.12	$3.90	$4.09	$4.09	198,162
2021-07-01	$4.12	$4.12	$3.94	$4.01	$4.01	207,976
2021-06-30	$3.84	$4.14	$3.81	$4.12	$4.12	370,181
2021-06-29	$3.75	$3.86	$3.70	$3.77	$3.77	344,360
2021-06-28	$3.99	$3.99	$3.70	$3.75	$3.75	422,637
2021-06-25	$3.90	$3.93	$3.82	$3.85	$3.85	374,566
2021-06-24	$3.94	$3.94	$3.84	$3.86	$3.86	99,059
2021-06-23	$4.00	$4.07	$3.89	$3.90	$3.90	191,658
2021-06-22	$4.10	$4.15	$3.85	$3.86	$3.86	338,410
2021-06-21	$4.00	$4.19	$3.95	$4.14	$4.14	338,569
2021-06-18	$4.49	$4.50	$4.18	$4.18	$4.18	145,095
2021-06-17	$4.45	$4.68	$4.28	$4.45	$4.45	298,917
2021-06-16	$4.60	$5.02	$4.60	$4.88	$4.88	222,168
2021-06-15	$4.83	$5.00	$4.52	$4.55	$4.55	218,719
2021-06-14	$4.60	$4.99	$4.49	$4.77	$4.77	279,014
2021-06-11	$4.65	$4.78	$4.59	$4.60	$4.60	368,485
2021-06-10	$4.50	$4.67	$4.34	$4.67	$4.67	256,957
2021-06-09	$4.40	$4.49	$4.34	$4.46	$4.46	154,252
2021-06-08	$4.40	$4.56	$4.38	$4.39	$4.39	118,776
2021-06-07	$4.42	$4.49	$4.33	$4.47	$4.47	114,595
2021-06-04	$4.50	$4.50	$4.24	$4.43	$4.43	385,891
2021-06-03	$4.56	$4.56	$4.36	$4.38	$4.38	143,705
2021-06-02	$4.70	$4.79	$4.64	$4.66	$4.66	64,506
2021-06-01	$4.90	$4.90	$4.65	$4.66	$4.66	167,137
2021-05-28	$4.57	$4.90	$4.54	$4.89	$4.89	239,726
2021-05-27	$4.44	$4.71	$4.44	$4.62	$4.62	184,131
2021-05-26	$4.76	$4.84	$4.52	$4.53	$4.53	304,170
2021-05-25	$4.63	$4.86	$4.63	$4.73	$4.73	108,400
2021-05-24	$4.71	$4.73	$4.58	$4.67	$4.67	48,887
2021-05-21	$4.55	$4.71	$4.53	$4.71	$4.71	300,494
2021-05-20	$4.37	$4.58	$4.37	$4.52	$4.52	170,053
2021-05-19	$4.47	$4.54	$4.28	$4.39	$4.39	170,243
2021-05-18	$4.58	$4.62	$4.44	$4.56	$4.56	191,062
2021-05-17	$4.04	$4.55	$4.03	$4.53	$4.53	404,119
2021-05-14	$4.02	$4.11	$3.99	$4.01	$4.01	177,203
2021-05-13	$4.14	$4.15	$3.91	$3.97	$3.97	211,291
2021-05-12	$4.35	$4.35	$4.10	$4.13	$4.13	73,712
2021-05-11	$4.20	$4.45	$4.10	$4.38	$4.38	240,142
2021-05-10	$4.42	$4.45	$4.25	$4.37	$4.37	492,941
2021-05-07	$3.79	$4.18	$3.79	$4.16	$4.16	384,717
2021-05-06	$3.59	$3.84	$3.59	$3.74	$3.74	367,535
2021-05-05	$3.55	$3.60	$3.53	$3.58	$3.58	120,448
2021-05-04	$3.70	$3.73	$3.51	$3.55	$3.55	187,606
2021-05-03	$3.45	$3.79	$3.45	$3.68	$3.68	424,592
2021-04-30	$3.70	$3.72	$3.59	$3.59	$3.59	235,157
2021-04-29	$3.73	$3.77	$3.69	$3.71	$3.71	129,967
2021-04-28	$3.79	$3.82	$3.69	$3.79	$3.79	124,432
2021-04-27	$3.80	$3.87	$3.76	$3.79	$3.79	178,537
2021-04-26	$3.93	$3.93	$3.76	$3.82	$3.82	251,575
2021-04-23	$3.95	$3.98	$3.79	$3.83	$3.83	200,464
2021-04-22	$4.08	$4.08	$3.90	$3.91	$3.91	119,820
2021-04-21	$3.85	$4.13	$3.85	$4.09	$4.09	311,215
2021-04-20	$3.74	$3.84	$3.74	$3.84	$3.84	117,570
2021-04-19	$3.92	$3.92	$3.76	$3.78	$3.78	116,388
2021-04-16	$3.89	$4.01	$3.75	$3.97	$3.97	307,793
2021-04-15	$3.86	$3.99	$3.77	$3.86	$3.86	366,438
2021-04-14	$3.78	$3.86	$3.74	$3.77	$3.77	242,441
2021-04-13	$3.85	$3.98	$3.77	$3.77	$3.77	260,069
2021-04-12	$4.01	$4.01	$3.75	$3.79	$3.79	128,524
2021-04-09	$3.92	$3.99	$3.86	$3.93	$3.93	81,063
2021-04-08	$3.92	$3.98	$3.81	$3.96	$3.96	231,904
2021-04-07	$3.80	$3.83	$3.67	$3.83	$3.83	109,619
2021-04-06	$3.78	$3.90	$3.77	$3.79	$3.79	250,547
2021-04-05	$3.76	$3.94	$3.68	$3.74	$3.74	451,169
2021-04-01	$3.72	$3.85	$3.65	$3.75	$3.75	383,412
2021-03-31	$3.60	$3.77	$3.56	$3.71	$3.71	485,332
2021-03-30	$3.68	$3.78	$3.55	$3.62	$3.62	547,385
2021-03-29	$3.77	$3.83	$3.63	$3.83	$3.83	174,782
2021-03-26	$3.89	$3.91	$3.79	$3.86	$3.86	142,174
2021-03-25	$3.84	$3.90	$3.74	$3.87	$3.87	173,748
2021-03-24	$3.77	$3.88	$3.71	$3.84	$3.84	450,833
2021-03-23	$3.82	$3.84	$3.68	$3.72	$3.72	274,703
2021-03-22	$3.83	$3.91	$3.71	$3.83	$3.83	321,919
2021-03-19	$3.93	$3.98	$3.80	$3.89	$3.89	275,138
2021-03-18	$3.92	$4.03	$3.81	$3.87	$3.87	433,781
2021-03-17	$3.88	$4.00	$3.72	$3.94	$3.94	440,740
2021-03-16	$4.11	$4.19	$3.83	$3.88	$3.88	624,681
2021-03-15	$3.80	$4.18	$3.80	$4.13	$4.13	888,135
2021-03-12	$3.64	$3.81	$3.56	$3.78	$3.78	521,233
2021-03-11	$3.85	$3.93	$3.66	$3.69	$3.69	418,081
2021-03-10	$3.77	$3.93	$3.60	$3.82	$3.82	419,997
2021-03-09	$3.65	$3.89	$3.52	$3.74	$3.74	584,122
2021-03-08	$3.56	$3.79	$3.44	$3.54	$3.54	951,623
2021-03-05	$3.25	$3.42	$3.13	$3.42	$3.42	665,749
2021-03-04	$3.25	$3.28	$3.02	$3.23	$3.23	462,525
2021-03-03	$3.49	$3.50	$3.26	$3.29	$3.29	462,380
2021-03-02	$3.41	$3.59	$3.35	$3.50	$3.50	732,621
2021-03-01	$3.45	$3.66	$3.34	$3.39	$3.39	369,168
2021-02-26	$3.78	$3.78	$3.38	$3.40	$3.40	361,264
2021-02-25	$4.05	$4.08	$3.70	$3.71	$3.71	426,979
2021-02-24	$3.91	$4.12	$3.91	$4.12	$4.12	278,138
2021-02-23	$4.18	$4.20	$3.80	$3.99	$3.99	354,297
2021-02-22	$4.19	$4.30	$3.95	$4.24	$4.24	829,844
2021-02-19	$3.95	$3.95	$3.67	$3.80	$3.80	485,255
2021-02-18	$3.78	$3.96	$3.75	$3.77	$3.77	389,303
2021-02-17	$4.02	$4.05	$3.77	$3.78	$3.78	349,484
2021-02-16	$4.20	$4.27	$4.00	$4.02	$4.02	262,309
2021-02-12	$4.11	$4.21	$3.95	$4.14	$4.14	134,776
2021-02-11	$4.29	$4.36	$4.11	$4.14	$4.14	193,865
2021-02-10	$4.48	$4.54	$4.29	$4.37	$4.37	288,057
2021-02-09	$4.52	$4.54	$4.38	$4.42	$4.42	214,840
2021-02-08	$4.53	$4.54	$4.29	$4.47	$4.47	386,296
2021-02-05	$4.30	$4.34	$4.13	$4.34	$4.34	300,591
2021-02-04	$4.26	$4.26	$4.06	$4.18	$4.18	393,768
2021-02-03	$4.22	$4.29	$4.11	$4.18	$4.18	213,837
2021-02-02	$4.20	$4.38	$4.14	$4.18	$4.18	64,662
2021-02-01	$4.46	$4.57	$4.18	$4.25	$4.25	97,182
2021-01-29	$4.38	$4.55	$4.20	$4.34	$4.34	358,845
2021-01-28	$4.09	$4.51	$4.09	$4.28	$4.28	250,844
2021-01-27	$4.32	$4.32	$4.06	$4.08	$4.08	156,311
2021-01-26	$4.45	$4.51	$4.23	$4.33	$4.33	149,444
2021-01-25	$4.64	$4.64	$4.27	$4.32	$4.32	95,219
2021-01-22	$4.55	$4.60	$4.14	$4.52	$4.52	124,618
2021-01-21	$4.95	$4.95	$4.56	$4.60	$4.60	78,273
2021-01-20	$4.91	$5.00	$4.75	$4.85	$4.85	162,070
2021-01-19	$4.85	$4.95	$4.75	$4.83	$4.83	60,281
2021-01-15	$4.99	$5.00	$4.70	$4.72	$4.72	206,043
2021-01-14	$5.00	$5.04	$4.90	$4.99	$4.99	199,061
2021-01-13	$5.11	$5.20	$4.95	$4.96	$4.96	156,983
2021-01-12	$5.04	$5.35	$5.04	$5.13	$5.13	63,700
2021-01-11	$5.25	$5.25	$5.04	$5.12	$5.12	101,951
2021-01-08	$5.67	$5.67	$5.09	$5.24	$5.24	188,054
2021-01-07	$5.59	$5.68	$5.32	$5.59	$5.59	34,855
2021-01-06	$5.56	$5.64	$5.00	$5.54	$5.54	113,473
2021-01-05	$5.76	$5.76	$5.55	$5.64	$5.64	47,503
2021-01-04	$5.12	$5.75	$5.12	$5.63	$5.63	170,247
2020-12-31	$5.77	$5.94	$5.33	$5.39	$5.39	137,164
2020-12-30	$5.06	$5.58	$5.06	$5.47	$5.47	162,292
2020-12-29	$5.41	$5.42	$4.90	$5.00	$5.00	154,429
2020-12-28	$5.20	$6.04	$5.20	$5.58	$5.58	136,710
2020-12-24	$4.81	$5.04	$4.81	$4.97	$4.97	24,355
2020-12-23	$4.68	$4.68	$4.68	$4.68	$4.68	133,253
2020-12-22	$5.39	$5.39	$4.49	$4.68	$4.68	134,706

Orla Mining Ltd (ORLA) News Headlines

Recent Orla Mining Ltd (ORLA) News

Similar Companies to Orla Mining Ltd (ORLA) in the Gold Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sibanye Stillwater Ltd	SBSW	Gold	Basic Materials	95,000
Newmont Corp	NEM	Gold	Basic Materials	20,000
Gold Fields Ltd	GFI	Gold	Basic Materials	8,100
Agnico Eagle Mines Ltd	AEM	Gold	Basic Materials	5,407
Coeur Mining Inc	CDE	Gold	Basic Materials	3,000
Iamgold Corp	IAG	Gold	Basic Materials	2,522
Eldorado Gold Corp	EGO	Gold	Basic Materials	1,641
Hecla Mining Company	HL	Gold	Basic Materials	1,150
Alamos Gold Inc - Class A	AGI	Gold	Basic Materials	670
Pretium Resources Inc	PVG	Gold	Basic Materials	260

Orla Mining Ltd (ORLA) Exchange: NYSE MKT