Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 28, 2025	9.96	10.35	9.76	10.13	10.13	-0.20%	1,358,600
Feb 27, 2025	10.25	10.50	10.12	10.15	10.15	-3.24%	612,700
Feb 26, 2025	10.02	10.50	10.02	10.49	10.49	4.80%	700,400
Feb 25, 2025	9.80	10.05	9.67	10.01	10.01	0.91%	802,839
Feb 24, 2025	9.65	9.94	9.44	9.92	9.92	3.98%	320,500
Feb 21, 2025	10.11	10.14	9.53	9.54	9.54	-5.54%	406,000
Feb 20, 2025	10.16	10.26	10.03	10.10	10.10	-0.20%	352,542
Feb 19, 2025	10.24	10.26	10.03	10.12	10.12	-1.36%	303,700
Feb 18, 2025	10.10	10.40	9.95	10.26	10.26	3.74%	490,600
Feb 14, 2025	10.10	10.18	9.82	9.89	9.89	-1.88%	456,817
Feb 13, 2025	9.79	10.09	9.68	10.08	10.08	3.17%	715,400
Feb 12, 2025	9.57	10.07	9.57	9.77	9.77	0.62%	589,000
Feb 11, 2025	10.07	10.13	9.68	9.71	9.71	-4.71%	356,640
Feb 10, 2025	10.62	10.92	10.15	10.19	10.19	-1.36%	838,400
Feb 7, 2025	10.20	10.36	10.20	10.33	10.33	1.47%	390,400
Feb 6, 2025	9.91	10.21	9.71	10.18	10.18	2.41%	650,214