Orla Mining Ltd. (FRA:O8M)
Germany · Delayed Price · Currency is EUR 12.25
+0.08 (0.66%)
Last updated: Jan 12, 2026, 8:23 AM CET
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 10.20 | 10.20 | 10.08 | 10.17 | 10.16 | -3.78% | 800 |
| Nov 13, 2025 | 10.16 | 10.67 | 10.16 | 10.57 | 10.56 | 3.83% | 1,000 |
| Nov 12, 2025 | 9.01 | 10.18 | 9.01 | 10.18 | 10.17 | 10.47% | 470 |
| Nov 11, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.21 | 4.48% | - |
| Nov 10, 2025 | 8.61 | 9.10 | 8.61 | 8.82 | 8.81 | 8.69% | 1,330 |
| Nov 7, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.11 | -2.64% | - |
| Nov 6, 2025 | 8.08 | 8.34 | 8.08 | 8.34 | 8.33 | 0.66% | - |
| Nov 5, 2025 | 8.15 | 8.48 | 8.15 | 8.28 | 8.27 | -1.08% | - |
| Nov 4, 2025 | 8.66 | 8.80 | 8.37 | 8.37 | 8.36 | -7.97% | 500 |
| Nov 3, 2025 | 8.74 | 9.10 | 8.74 | 9.10 | 9.09 | 3.82% | 2,500 |
| Oct 31, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.75 | -0.90% | - |
| Oct 30, 2025 | 8.63 | 8.84 | 8.63 | 8.84 | 8.83 | 0.51% | - |
| Oct 29, 2025 | 8.84 | 9.04 | 8.80 | 8.80 | 8.79 | -2.33% | - |
| Oct 28, 2025 | 8.68 | 9.01 | 8.68 | 9.01 | 9.00 | 2.33% | - |
| Oct 27, 2025 | 9.08 | 9.08 | 8.50 | 8.80 | 8.79 | -4.71% | 1,500 |