Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.72	13.72	12.68	13.07	13.07	-15.57%	1,373,562
May 9, 2025	15.61	15.61	14.98	15.48	15.48	4.03%	368,802
May 8, 2025	15.63	15.63	14.88	14.88	14.88	-5.22%	348,100
May 7, 2025	15.85	16.05	15.46	15.70	15.70	-3.33%	382,535
May 6, 2025	15.17	16.25	15.15	16.24	16.24	9.58%	664,345
May 5, 2025	14.85	14.90	14.52	14.82	14.82	3.06%	238,037
May 2, 2025	14.35	14.48	14.24	14.38	14.38	0.42%	266,100
May 1, 2025	14.79	14.79	13.80	14.32	14.32	-5.67%	524,847
Apr 30, 2025	14.34	15.18	14.27	15.18	15.18	4.83%	542,034
Apr 29, 2025	14.73	14.81	14.46	14.48	14.48	-2.56%	407,700
Apr 28, 2025	14.78	14.87	14.31	14.86	14.86	0.27%	396,808
Apr 25, 2025	14.54	15.10	14.50	14.82	14.82	-1.33%	370,200
Apr 24, 2025	15.36	15.49	14.94	15.02	15.02	-1.05%	477,187
Apr 23, 2025	14.47	15.28	13.78	15.18	15.18	-0.98%	633,000
Apr 22, 2025	16.13	16.24	15.30	15.33	15.33	-3.83%	505,039
Apr 21, 2025	16.25	16.53	15.65	15.94	15.94	2.11%	504,500
Apr 17, 2025	15.71	15.75	15.25	15.61	15.61	-1.14%	480,206
Apr 16, 2025	16.12	16.30	15.67	15.79	15.79	0.89%	737,500
Apr 15, 2025	15.40	15.72	15.06	15.65	15.65	2.22%	849,435
Apr 14, 2025	14.50	15.39	14.35	15.31	15.31	3.52%	1,259,500
Apr 11, 2025	14.50	14.96	14.24	14.79	14.79	7.17%	718,529
Apr 10, 2025	13.14	14.15	13.09	13.80	13.80	5.26%	802,116
Apr 9, 2025	12.24	13.26	12.15	13.11	13.11	10.73%	821,100
Apr 8, 2025	12.41	12.60	11.72	11.84	11.84	1.02%	539,546
Apr 7, 2025	10.53	12.35	10.43	11.72	11.72	-0.26%	692,700
Apr 4, 2025	12.64	12.94	11.56	11.75	11.75	-11.59%	874,400
Apr 3, 2025	12.75	13.53	12.59	13.29	13.29	-2.85%	371,181
Apr 2, 2025	13.29	13.79	13.20	13.68	13.68	2.93%	500,631
Apr 1, 2025	13.38	13.77	13.08	13.29	13.29	-1.12%	381,900
Mar 31, 2025	13.16	13.44	12.57	13.44	13.44	2.60%	529,621
Mar 28, 2025	13.40	13.67	13.06	13.10	13.10	-1.95%	670,800
Mar 27, 2025	13.05	13.41	13.03	13.36	13.36	2.85%	587,437
Mar 26, 2025	13.13	13.41	12.91	12.99	12.99	-0.31%	426,200
Mar 25, 2025	12.97	13.28	12.95	13.03	13.03	0.77%	524,200
Mar 24, 2025	12.84	13.19	12.81	12.93	12.93	1.73%	657,604
Mar 21, 2025	13.31	13.33	12.66	12.71	12.71	-4.58%	2,742,600
Mar 20, 2025	12.92	13.34	12.80	13.32	13.32	3.58%	846,702
Mar 19, 2025	12.71	13.43	12.40	12.86	12.86	-1.38%	1,163,621
Mar 18, 2025	13.59	13.59	12.69	13.04	13.04	-1.06%	967,900
Mar 17, 2025	12.62	13.76	12.58	13.18	13.18	5.36%	985,817
Mar 14, 2025	12.07	12.61	12.07	12.51	12.51	4.69%	1,164,600
Mar 13, 2025	11.35	11.98	11.35	11.95	11.95	6.22%	706,000
Mar 12, 2025	11.30	11.30	11.08	11.25	11.25	-0.27%	485,237
Mar 11, 2025	10.61	11.30	10.30	11.28	11.28	8.15%	1,223,218
Mar 10, 2025	10.63	10.68	10.14	10.43	10.43	-3.43%	719,700
Mar 7, 2025	10.45	10.88	10.38	10.80	10.80	3.15%	715,900
Mar 6, 2025	10.48	10.83	10.27	10.47	10.47	-1.04%	850,100
Mar 5, 2025	9.98	10.60	9.97	10.58	10.58	5.69%	953,204
Mar 4, 2025	10.48	10.60	9.94	10.01	10.01	-1.86%	648,100
Mar 3, 2025	10.34	10.50	10.07	10.20	10.20	0.69%	370,216