Orla Mining Ltd. (FRA:O8M)
Germany · Delayed Price · Currency is EUR 12.22
-0.28 (-2.24%)
At close: Mar 27, 2026
FRA:O8M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.73 | 12.27 | 11.73 | 12.22 | 12.22 | -2.24% | 235 |
| Mar 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.04% | 700 |
| Mar 25, 2026 | 13.00 | 13.09 | 12.76 | 12.76 | 12.76 | 6.24% | 1,030 |
| Mar 24, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% | - |
| Mar 23, 2026 | 11.09 | 12.06 | 11.09 | 12.06 | 12.06 | 4.60% | 500 |
| Mar 20, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -3.92% | - |
| Mar 19, 2026 | 12.29 | 12.29 | 12.00 | 12.00 | 12.00 | -5.96% | 100 |
| Mar 18, 2026 | 13.71 | 13.71 | 12.76 | 12.76 | 12.76 | -12.78% | 4,017 |
| Mar 17, 2026 | 14.15 | 14.63 | 14.15 | 14.63 | 14.63 | -0.48% | - |
| Mar 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.27% | 65 |
| Mar 13, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.40% | - |
| Mar 12, 2026 | 15.12 | 15.12 | 14.95 | 14.95 | 14.95 | -2.61% | - |
| Mar 11, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.92% | - |
| Mar 10, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.73% | - |
| Mar 9, 2026 | 15.42 | 15.42 | 15.10 | 15.10 | 15.10 | -0.59% | 50 |
| Mar 6, 2026 | 15.56 | 15.56 | 15.19 | 15.19 | 15.19 | -8.66% | - |
| Mar 5, 2026 | 16.94 | 16.94 | 16.63 | 16.63 | 16.63 | -2.63% | - |
| Mar 4, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -2.84% | - |
| Mar 3, 2026 | 18.24 | 18.24 | 17.58 | 17.58 | 17.58 | -5.02% | 440 |
| Mar 2, 2026 | 18.54 | 19.26 | 18.51 | 18.51 | 18.51 | 6.93% | 1,676 |
| Feb 27, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.52% | - |
| Feb 26, 2026 | 16.71 | 17.40 | 16.71 | 17.40 | 17.40 | 5.52% | 5,095 |
| Feb 25, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 3.19% | - |
| Feb 24, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2.30% | - |
| Feb 23, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.76% | - |
| Feb 20, 2026 | 14.77 | 15.20 | 14.77 | 15.20 | 15.20 | 6.37% | 80 |
| Feb 19, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.35% | - |
| Feb 18, 2026 | 14.09 | 14.34 | 14.09 | 14.34 | 14.34 | 0.28% | 596 |
| Feb 17, 2026 | 13.96 | 14.30 | 13.85 | 14.30 | 14.30 | -1.52% | 4,200 |
| Feb 16, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.69% | - |
| Feb 13, 2026 | 13.36 | 14.14 | 13.36 | 14.14 | 14.14 | -0.42% | - |
| Feb 12, 2026 | 14.38 | 14.38 | 14.20 | 14.20 | 14.20 | -2.54% | - |
| Feb 11, 2026 | 14.59 | 14.59 | 14.57 | 14.57 | 14.57 | 0.34% | - |
| Feb 10, 2026 | 14.22 | 14.52 | 14.22 | 14.52 | 14.52 | 7.24% | 1,600 |
| Feb 9, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.80% | - |
| Feb 6, 2026 | 12.00 | 13.30 | 12.00 | 13.30 | 13.30 | 0.38% | 3,500 |
| Feb 5, 2026 | 13.44 | 13.44 | 13.25 | 13.25 | 13.25 | 1.84% | 243 |
| Feb 4, 2026 | 13.40 | 13.45 | 13.01 | 13.01 | 13.01 | -1.36% | 6,940 |
| Feb 3, 2026 | 12.87 | 13.50 | 12.87 | 13.19 | 13.19 | 4.85% | 3,420 |
| Feb 2, 2026 | 11.83 | 12.58 | 11.83 | 12.58 | 12.58 | -8.44% | 774 |
| Jan 30, 2026 | 13.74 | 13.74 | 13.30 | 13.74 | 13.74 | -6.21% | 535 |
| Jan 29, 2026 | 16.33 | 16.84 | 14.65 | 14.65 | 14.65 | -9.79% | 5,232 |
| Jan 28, 2026 | 15.65 | 16.24 | 15.65 | 16.24 | 16.24 | 5.87% | 554 |
| Jan 27, 2026 | 15.63 | 15.63 | 15.34 | 15.34 | 15.34 | -7.03% | 119 |
| Jan 26, 2026 | 15.65 | 16.50 | 15.65 | 16.50 | 16.50 | 7.28% | 6,400 |
| Jan 23, 2026 | 14.76 | 15.50 | 14.76 | 15.38 | 15.38 | 5.34% | 6,409 |
| Jan 22, 2026 | 13.99 | 14.60 | 13.99 | 14.60 | 14.60 | 2.67% | 5,500 |
| Jan 21, 2026 | 14.21 | 14.22 | 14.21 | 14.22 | 14.22 | -0.91% | 200 |
| Jan 20, 2026 | 12.82 | 14.35 | 12.82 | 14.35 | 14.35 | 9.54% | 393 |
| Jan 19, 2026 | 12.44 | 13.10 | 12.44 | 13.10 | 13.10 | 3.97% | 191 |