Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	23.55	23.98	23.04	23.32	23.32	-3.04%	626,174
Mar 11, 2026	24.34	24.50	23.40	24.05	24.05	-3.02%	678,835
Mar 10, 2026	24.80	25.38	24.46	24.80	24.80	1.85%	784,914
Mar 9, 2026	23.40	24.52	23.02	24.35	24.35	-0.81%	863,061
Mar 6, 2026	24.16	25.09	23.56	24.55	24.55	-1.92%	907,676
Mar 5, 2026	26.74	26.93	24.48	25.03	25.03	-7.98%	1,030,736
Mar 4, 2026	28.22	28.43	27.16	27.20	27.20	-0.84%	1,020,331
Mar 3, 2026	27.95	28.42	26.14	27.43	27.43	-7.55%	1,330,247
Mar 2, 2026	29.99	29.99	28.51	29.67	29.67	0.58%	1,147,381
Feb 27, 2026	28.59	29.57	28.43	29.50	29.50	4.24%	1,359,850
Feb 26, 2026	27.16	28.43	27.07	28.30	28.30	3.59%	865,627
Feb 25, 2026	27.32	27.89	27.00	27.32	27.32	0.96%	714,660
Feb 24, 2026	25.60	27.33	25.43	27.06	27.06	2.77%	635,416
Feb 23, 2026	25.75	26.35	25.43	26.33	26.33	2.85%	1,258,917
Feb 20, 2026	24.31	25.87	23.92	25.60	25.60	5.79%	901,874
Feb 19, 2026	23.28	24.36	23.10	24.20	24.20	3.64%	611,864
Feb 18, 2026	23.73	23.75	23.02	23.35	23.35	0.78%	615,395
Feb 17, 2026	22.78	23.60	22.09	23.17	23.17	-2.40%	902,831
Feb 13, 2026	22.67	23.85	22.54	23.74	23.74	8.35%	952,760
Feb 12, 2026	23.24	23.87	21.87	21.91	21.91	-6.37%	876,620
Feb 11, 2026	24.40	24.40	23.04	23.40	23.40	-1.14%	1,084,855
Feb 10, 2026	23.56	23.79	23.15	23.67	23.67	0.47%	948,537
Feb 9, 2026	21.67	23.56	21.58	23.56	23.56	10.45%	1,000,455
Feb 6, 2026	20.74	21.58	20.67	21.33	21.33	6.23%	481,283
Feb 5, 2026	20.89	21.11	19.72	20.08	20.08	-7.97%	713,682
Feb 4, 2026	21.76	21.96	21.02	21.82	21.82	1.54%	1,041,972
Feb 3, 2026	21.68	21.76	20.79	21.49	21.49	5.60%	1,037,983
Feb 2, 2026	20.54	21.28	20.19	20.35	20.35	-0.93%	1,074,889
Jan 30, 2026	20.96	22.01	20.29	20.54	20.54	-10.31%	1,291,012
Jan 29, 2026	26.86	26.96	22.89	22.90	22.90	-13.52%	2,607,549
Jan 28, 2026	26.10	26.59	25.43	26.48	26.48	3.36%	1,172,140
Jan 27, 2026	25.35	26.26	24.46	25.62	25.62	-0.54%	1,103,460
Jan 26, 2026	26.43	27.22	25.70	25.76	25.76	1.98%	1,510,119
Jan 23, 2026	24.20	25.35	24.10	25.26	25.26	5.16%	1,320,188
Jan 22, 2026	22.48	24.34	22.48	24.02	24.02	6.38%	1,673,927
Jan 21, 2026	23.69	23.80	22.40	22.58	22.58	-3.30%	1,100,044
Jan 20, 2026	21.84	23.65	21.76	23.35	23.35	10.72%	1,284,391
Jan 19, 2026	21.00	21.32	20.59	21.09	21.09	3.28%	331,393
Jan 16, 2026	20.31	20.46	19.59	20.42	20.42	0.29%	620,231
Jan 15, 2026	20.41	20.62	20.03	20.36	20.36	-0.97%	521,850
Jan 14, 2026	21.25	21.50	20.10	20.56	20.56	-1.86%	883,365
Jan 13, 2026	20.83	21.33	20.52	20.95	20.95	2.24%	1,087,707
Jan 12, 2026	20.33	20.75	20.27	20.49	20.49	3.54%	931,671
Jan 9, 2026	20.00	20.45	19.70	19.79	19.77	-0.45%	581,343
Jan 8, 2026	19.38	19.90	19.13	19.88	19.86	0.45%	559,112
Jan 7, 2026	19.10	19.91	18.61	19.79	19.77	1.18%	837,927
Jan 6, 2026	19.35	19.56	19.03	19.56	19.54	2.62%	628,402
Jan 5, 2026	18.74	19.19	18.30	19.06	19.04	5.36%	1,023,886
Jan 2, 2026	18.78	18.90	17.64	18.09	18.07	-2.00%	869,458
Dec 31, 2025	18.46	18.87	18.26	18.46	18.44	-1.07%	461,602