Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	12.43	12.60	12.43	12.60	12.60	-	278
Jan 15, 2026	12.51	12.60	12.51	12.60	12.60	-1.41%	1,600
Jan 14, 2026	12.78	12.78	12.78	12.78	12.78	-2.37%	-
Jan 13, 2026	12.52	13.09	12.52	13.09	13.09	6.86%	598
Jan 12, 2026	12.25	12.25	12.25	12.25	12.25	0.66%	-
Jan 9, 2026	12.13	12.17	12.13	12.17	12.16	1.67%	350
Jan 8, 2026	11.97	11.97	11.97	11.97	11.96	-1.24%	-
Jan 7, 2026	11.93	12.12	11.60	12.12	12.11	1.68%	-
Jan 6, 2026	11.62	12.09	11.62	11.92	11.91	1.88%	250
Jan 5, 2026	11.22	11.90	11.22	11.70	11.69	5.03%	5,700
Jan 2, 2026	11.34	11.34	11.14	11.14	11.13	-5.83%	286
Dec 30, 2025	11.43	11.83	11.43	11.83	11.82	-6.33%	500
Dec 29, 2025	12.63	12.63	12.63	12.63	12.62	3.27%	30
Dec 23, 2025	12.11	12.23	12.11	12.23	12.22	0.25%	286
Dec 22, 2025	12.00	12.74	12.00	12.20	12.19	3.04%	1,355
Dec 19, 2025	11.84	11.84	11.84	11.84	11.83	3.14%	12
Dec 18, 2025	11.42	11.48	11.42	11.48	11.47	-0.09%	450
Dec 17, 2025	11.36	11.86	11.36	11.49	11.48	1.41%	2,650
Dec 16, 2025	11.23	11.63	11.23	11.33	11.32	-1.73%	300
Dec 15, 2025	11.10	11.53	11.10	11.53	11.52	1.23%	167
Dec 12, 2025	11.02	11.39	11.02	11.39	11.38	2.43%	-
Dec 11, 2025	10.63	11.12	10.63	11.12	11.11	3.35%	-
Dec 10, 2025	10.40	10.76	10.40	10.76	10.75	1.89%	-
Dec 9, 2025	10.10	10.56	10.10	10.56	10.55	1.54%	30
Dec 8, 2025	10.45	10.65	10.40	10.40	10.39	-4.94%	560
Dec 5, 2025	11.29	11.29	10.94	10.94	10.93	-5.93%	900
Dec 4, 2025	11.25	11.63	11.25	11.63	11.62	-4.20%	-
Dec 3, 2025	12.13	12.14	12.13	12.14	12.13	2.27%	1,060
Dec 2, 2025	11.87	11.87	11.87	11.87	11.86	-3.02%	800
Dec 1, 2025	11.91	12.24	11.91	12.24	12.23	2.00%	160
Nov 28, 2025	11.53	12.00	11.53	12.00	11.99	3.63%	1,000
Nov 27, 2025	11.40	11.58	11.40	11.58	11.57	0.35%	-
Nov 26, 2025	10.84	11.54	10.84	11.54	11.53	8.05%	820
Nov 25, 2025	10.68	10.68	10.68	10.68	10.67	8.48%	-
Nov 24, 2025	9.85	9.85	9.85	9.85	9.83	-1.55%	50
Nov 21, 2025	10.03	10.13	9.98	10.00	9.99	-1.57%	9,035
Nov 20, 2025	10.87	11.10	10.16	10.16	10.15	-3.97%	200
Nov 19, 2025	10.58	10.58	10.58	10.58	10.57	-0.56%	-
Nov 18, 2025	10.24	10.64	10.24	10.64	10.63	3.70%	550
Nov 17, 2025	10.26	10.26	10.26	10.26	10.25	0.88%	-