Orla Mining Ltd. (FRA:O8M)
Germany · Delayed Price · Currency is EUR 7.85
+0.01 (0.15%)
Inactive · Last trade price on Jul 30, 2026
FRA:O8M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 7.56 | 7.85 | 7.56 | 7.85 | 7.85 | 0.15% | - |
| Jul 29, 2026 | 7.75 | 7.84 | 7.75 | 7.84 | 7.84 | -2.51% | - |
| Jul 28, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.77% | - |
| Jul 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.69% | - |
| Jul 24, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.50% | - |
| Jul 23, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.39% | - |
| Jul 22, 2026 | 7.79 | 8.29 | 7.79 | 8.21 | 8.21 | 7.15% | 230 |
| Jul 21, 2026 | 7.41 | 7.66 | 7.41 | 7.66 | 7.66 | 1.30% | - |
| Jul 20, 2026 | 7.32 | 7.56 | 7.32 | 7.56 | 7.56 | -0.40% | - |
| Jul 17, 2026 | 7.37 | 7.59 | 7.34 | 7.59 | 7.59 | -3.85% | 100 |
| Jul 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.94% | - |
| Jul 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.35% | - |
| Jul 14, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.72% | - |
| Jul 13, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | -0.29% | 150 |
| Jul 10, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 3.42% | - |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.19% | - |
| Jul 8, 2026 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | -4.46% | 200 |
| Jul 7, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | -3.05% | 500 |
| Jul 6, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.34% | - |
| Jul 3, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 2.56% | - |
| Jul 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.81% | - |
| Jul 1, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.14% | - |
| Jun 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.71% | - |
| Jun 29, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.41% | - |
| 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% | - |