Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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