Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	18.74	19.19	18.30	19.06	19.06	5.36%	1,023,886
Jan 2, 2026	18.78	18.90	17.64	18.09	18.09	-2.00%	869,458
Dec 31, 2025	18.46	18.87	18.26	18.46	18.46	-1.07%	461,602
Dec 30, 2025	19.34	19.50	18.63	18.66	18.66	-0.48%	602,627
Dec 29, 2025	19.29	19.38	18.64	18.75	18.75	-5.64%	825,267
Dec 24, 2025	20.13	20.13	19.45	19.87	19.87	-1.34%	335,996
Dec 23, 2025	19.94	20.23	19.50	20.14	20.14	1.77%	797,129
Dec 22, 2025	20.00	20.58	19.61	19.79	19.79	1.23%	868,887
Dec 19, 2025	19.39	19.70	18.97	19.55	19.55	0.83%	7,500,545
Dec 18, 2025	18.82	20.17	18.80	19.39	19.39	2.97%	1,441,769
Dec 17, 2025	18.89	19.01	18.33	18.83	18.83	1.35%	730,489
Dec 16, 2025	18.43	18.81	18.23	18.58	18.58	0.81%	942,330
Dec 15, 2025	19.09	19.61	18.04	18.43	18.43	2.39%	1,312,922
Dec 12, 2025	18.50	18.84	17.51	18.00	18.00	-0.28%	1,204,232
Dec 11, 2025	17.44	18.19	17.30	18.05	18.05	3.56%	999,335
Dec 10, 2025	16.97	17.56	16.92	17.43	17.43	2.23%	1,753,616
Dec 9, 2025	16.85	17.28	16.59	17.05	17.05	2.53%	1,435,570
Dec 8, 2025	17.25	17.37	16.61	16.63	16.63	-2.75%	1,024,333
Dec 5, 2025	18.30	18.31	17.05	17.10	17.10	-11.08%	4,884,298
Dec 4, 2025	18.68	19.43	18.68	19.23	19.23	3.17%	807,713
Dec 3, 2025	19.65	19.75	18.61	18.64	18.64	-4.12%	938,696
Dec 2, 2025	19.41	19.91	19.25	19.44	19.44	-0.82%	1,020,406
Dec 1, 2025	19.95	19.96	19.37	19.60	19.60	0.26%	903,603
Nov 28, 2025	19.32	19.77	18.98	19.55	19.55	2.46%	579,174
Nov 27, 2025	19.00	19.15	18.80	19.08	19.08	0.58%	315,817
Nov 26, 2025	18.33	18.98	18.32	18.97	18.97	5.16%	1,217,063
Nov 25, 2025	17.54	18.17	17.51	18.04	18.04	1.35%	650,579
Nov 24, 2025	16.39	17.84	16.30	17.80	17.80	9.07%	1,813,587
Nov 21, 2025	16.59	16.80	16.21	16.32	16.32	-1.69%	686,219
Nov 20, 2025	17.90	18.13	16.55	16.60	16.60	-7.00%	968,209
Nov 19, 2025	17.80	18.48	17.64	17.85	17.85	2.06%	763,375
Nov 18, 2025	17.25	17.75	16.95	17.49	17.49	2.94%	813,634
Nov 17, 2025	17.01	17.30	16.64	16.99	16.99	-0.12%	890,010
Nov 14, 2025	16.09	17.15	15.96	17.01	17.01	0.35%	810,613
Nov 13, 2025	16.86	17.67	16.57	16.95	16.95	0.65%	1,463,693
Nov 12, 2025	15.28	17.14	15.22	16.84	16.84	13.63%	2,150,293
Nov 11, 2025	14.92	15.19	14.55	14.82	14.82	-1.20%	1,166,722
Nov 10, 2025	14.56	15.22	14.33	15.00	15.00	7.60%	1,165,853
Nov 7, 2025	13.62	13.95	13.32	13.94	13.94	3.03%	1,035,030
Nov 6, 2025	13.67	13.86	13.46	13.53	13.53	0.67%	1,590,211
Nov 5, 2025	13.75	13.86	13.31	13.44	13.44	-0.44%	1,052,105
Nov 4, 2025	13.96	13.96	13.39	13.50	13.50	-5.92%	935,445
Nov 3, 2025	14.56	14.87	14.26	14.35	14.35	-0.83%	877,303
Oct 31, 2025	14.53	14.63	14.20	14.47	14.47	-0.34%	1,178,927
Oct 30, 2025	14.23	14.64	14.18	14.52	14.52	1.47%	989,753
Oct 29, 2025	15.10	15.10	14.21	14.31	14.31	-2.32%	785,907
Oct 28, 2025	14.25	14.74	14.01	14.65	14.65	1.24%	968,168
Oct 27, 2025	14.60	14.69	13.77	14.47	14.47	-4.24%	1,316,753
Oct 24, 2025	15.16	15.40	15.00	15.11	15.11	-1.31%	946,654
Oct 23, 2025	15.52	15.58	15.11	15.31	15.31	1.26%	727,983