Orla Mining Ltd. (FRA:O8M)
Germany · Delayed Price · Currency is EUR 8.11
-0.06 (-0.76%)
At close: Jun 26, 2026
FRA:O8M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.76% | - |
| Jun 25, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -2.46% | - |
| Jun 24, 2026 | 8.31 | 8.38 | 8.31 | 8.38 | 8.38 | -2.04% | - |
| Jun 23, 2026 | 8.59 | 8.59 | 8.50 | 8.55 | 8.55 | -3.28% | 400 |
| Jun 22, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.15% | - |
| Jun 19, 2026 | 8.66 | 9.03 | 8.66 | 9.03 | 9.03 | -5.18% | 95 |
| Jun 18, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -2.14% | - |
| Jun 17, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3.38% | - |
| Jun 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -5.48% | - |
| Jun 15, 2026 | 9.22 | 9.96 | 9.22 | 9.96 | 9.96 | 11.96% | 1,000 |
| Jun 12, 2026 | 8.56 | 8.99 | 8.56 | 8.90 | 8.90 | 3.78% | 1,564 |
| Jun 11, 2026 | 8.23 | 8.58 | 8.23 | 8.58 | 8.58 | -3.01% | 100 |
| Jun 10, 2026 | 8.67 | 8.84 | 8.67 | 8.84 | 8.84 | 0.48% | 115 |
| Jun 9, 2026 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -8.81% | 835 |
| Jun 8, 2026 | 9.13 | 9.65 | 9.13 | 9.65 | 9.65 | 1.45% | 435 |
| Jun 5, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.50% | - |
| Jun 4, 2026 | 9.46 | 9.76 | 9.46 | 9.76 | 9.76 | -2.44% | - |
| Jun 3, 2026 | 10.06 | 10.06 | 10.00 | 10.00 | 10.00 | -4.17% | 1,000 |
| Jun 2, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -4.83% | - |
| Jun 1, 2026 | 11.26 | 11.26 | 10.97 | 10.97 | 10.97 | -2.49% | - |
| May 29, 2026 | 10.47 | 11.25 | 10.47 | 11.25 | 11.25 | 9.39% | 472 |
| May 28, 2026 | 10.07 | 10.28 | 10.07 | 10.28 | 10.28 | -3.29% | - |
| May 27, 2026 | 10.54 | 10.63 | 10.54 | 10.63 | 10.63 | 2.71% | 36 |
| May 26, 2026 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 3.01% | 300 |
| May 25, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.05 | -2.61% | - |
| May 22, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.32 | -0.10% | - |
| May 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.33 | -2.91% | - |
| May 20, 2026 | 10.24 | 10.70 | 10.24 | 10.65 | 10.64 | 0.95% | 2,860 |
| May 19, 2026 | 10.94 | 10.94 | 10.55 | 10.55 | 10.54 | -4.57% | 1,987 |
| May 18, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.04 | -3.87% | - |
| May 15, 2026 | 11.98 | 11.98 | 11.50 | 11.50 | 11.49 | -5.54% | 600 |
| May 14, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.16 | 1.29% | - |
| May 13, 2026 | 12.05 | 13.00 | 12.02 | 12.02 | 12.00 | -2.59% | 400 |
| May 12, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.32 | -1.28% | 500 |
| May 11, 2026 | 12.50 | 12.51 | 12.50 | 12.50 | 12.48 | 1.21% | 710 |
| May 8, 2026 | 12.03 | 12.50 | 12.03 | 12.35 | 12.33 | 1.19% | 4,500 |
| May 7, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.19 | -0.08% | - |
| May 6, 2026 | 12.07 | 12.32 | 11.71 | 12.22 | 12.20 | 7.43% | 553 |
| May 5, 2026 | 10.86 | 11.56 | 10.86 | 11.37 | 11.36 | 1.93% | 625 |
| May 4, 2026 | 11.11 | 11.28 | 11.11 | 11.16 | 11.14 | 2.43% | 2,015 |
| Apr 30, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.88 | -4.56% | - |
| Apr 29, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.40 | -4.00% | - |
| Apr 28, 2026 | 11.95 | 11.95 | 11.89 | 11.89 | 11.87 | -2.78% | - |
| Apr 27, 2026 | 12.20 | 12.23 | 12.15 | 12.23 | 12.21 | 1.54% | - |
| Apr 24, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.02 | -2.07% | - |
| Apr 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.28 | -1.17% | - |
| Apr 22, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.42 | -8.02% | 262 |
| Apr 21, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.51 | -1.21% | - |
| Apr 20, 2026 | 13.54 | 13.69 | 13.54 | 13.69 | 13.67 | -2.67% | - |
| Apr 17, 2026 | 13.40 | 14.07 | 13.40 | 14.07 | 14.05 | 0.75% | 1,000 |