Orla Mining Ltd. (FRA:O8M)
Germany · Delayed Price · Currency is EUR 12.00
+0.42 (3.63%)
At close: Nov 28, 2025
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.53 | 12.00 | 11.53 | 12.00 | 12.00 | 3.63% | 1,000 |
| Nov 27, 2025 | 11.40 | 11.58 | 11.40 | 11.58 | 11.58 | 0.35% | - |
| Nov 26, 2025 | 10.84 | 11.54 | 10.84 | 11.54 | 11.54 | 8.05% | 820 |
| Nov 25, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 8.48% | - |
| Nov 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.55% | 50 |
| Nov 21, 2025 | 10.03 | 10.13 | 9.98 | 10.00 | 10.00 | -1.57% | 9,035 |
| Nov 20, 2025 | 10.87 | 11.10 | 10.16 | 10.16 | 10.16 | -3.97% | 200 |
| Nov 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.56% | - |
| Nov 18, 2025 | 10.24 | 10.64 | 10.24 | 10.64 | 10.64 | 3.70% | 550 |
| Nov 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.88% | - |
| Nov 14, 2025 | 10.20 | 10.20 | 10.08 | 10.17 | 10.17 | -3.78% | 800 |
| Nov 13, 2025 | 10.16 | 10.67 | 10.16 | 10.57 | 10.57 | 3.83% | 1,000 |
| Nov 12, 2025 | 9.01 | 10.18 | 9.01 | 10.18 | 10.18 | 10.47% | 470 |
| Nov 11, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.48% | - |
| Nov 10, 2025 | 8.61 | 9.10 | 8.61 | 8.82 | 8.82 | 8.69% | 1,330 |
| Nov 7, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.64% | - |
| Nov 6, 2025 | 8.08 | 8.34 | 8.08 | 8.34 | 8.34 | 0.66% | - |
| Nov 5, 2025 | 8.15 | 8.48 | 8.15 | 8.28 | 8.28 | -1.08% | - |
| Nov 4, 2025 | 8.66 | 8.80 | 8.37 | 8.37 | 8.37 | -7.97% | 500 |
| Nov 3, 2025 | 8.74 | 9.10 | 8.74 | 9.10 | 9.10 | 3.82% | 2,500 |
| Oct 31, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.90% | - |
| Oct 30, 2025 | 8.63 | 8.84 | 8.63 | 8.84 | 8.84 | 0.51% | - |
| Oct 29, 2025 | 8.84 | 9.04 | 8.80 | 8.80 | 8.80 | -2.33% | - |
| Oct 28, 2025 | 8.68 | 9.01 | 8.68 | 9.01 | 9.01 | 2.33% | - |
| Oct 27, 2025 | 9.08 | 9.08 | 8.50 | 8.80 | 8.80 | -4.71% | 1,500 |
| Oct 24, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.76% | - |
| Oct 23, 2025 | 9.11 | 9.49 | 9.11 | 9.40 | 9.40 | 3.07% | 1,535 |
| Oct 22, 2025 | 9.20 | 9.20 | 9.02 | 9.12 | 9.12 | -2.77% | 500 |
| Oct 21, 2025 | 10.45 | 10.45 | 9.20 | 9.38 | 9.38 | -11.43% | 3,080 |
| Oct 20, 2025 | 10.36 | 10.59 | 10.36 | 10.59 | 10.59 | -2.13% | 400 |
| Oct 17, 2025 | 11.49 | 11.51 | 10.82 | 10.82 | 10.82 | -6.16% | 430 |
| Oct 16, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 3.87% | - |
| Oct 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Oct 14, 2025 | 9.72 | 11.69 | 9.72 | 11.50 | 11.50 | 17.35% | 2,030 |
| Oct 13, 2025 | 9.53 | 9.80 | 9.53 | 9.80 | 9.80 | 3.92% | 1,210 |
| Oct 10, 2025 | 9.17 | 9.43 | 9.11 | 9.43 | 9.43 | -2.13% | 1 |
| Oct 9, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -3.07% | - |
| Oct 8, 2025 | 9.62 | 9.94 | 9.62 | 9.94 | 9.94 | 2.85% | - |
| Oct 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.07% | - |
| Oct 6, 2025 | 8.75 | 9.77 | 8.75 | 9.77 | 9.77 | 13.87% | 110 |
| Oct 3, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.94% | - |
| Oct 2, 2025 | 8.71 | 8.71 | 8.50 | 8.50 | 8.50 | -7.21% | - |
| Oct 1, 2025 | 8.99 | 9.16 | 8.99 | 9.16 | 9.16 | 1.27% | - |
| Sep 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.79% | - |
| Sep 29, 2025 | 9.02 | 9.71 | 9.02 | 9.31 | 9.31 | 2.93% | 1,000 |
| Sep 26, 2025 | 8.82 | 9.04 | 8.82 | 9.04 | 9.04 | 2.90% | - |
| Sep 25, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -6.04% | - |
| Sep 24, 2025 | 9.01 | 9.35 | 9.01 | 9.35 | 9.35 | 2.07% | 411 |
| Sep 23, 2025 | 9.08 | 9.29 | 9.08 | 9.16 | 9.16 | 0.71% | 1,100 |
| Sep 22, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 2.54% | 3,875 |