Orla Mining Ltd. (TSX:OLA)
Canada · Delayed Price · Currency is CAD 18.38
+0.38 (2.11%)
Dec 15, 2025, 12:20 PM EST
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 19.09 | 19.61 | 18.04 | 18.22 | - | 1.19% | 705,297 |
| 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 |
| Oct 22, 2025 | 14.56 | 15.23 | 14.47 | 15.12 | 15.12 | -0.33% | 1,393,905 |
| Oct 21, 2025 | 16.11 | 16.13 | 14.93 | 15.17 | 15.17 | -12.82% | 1,622,183 |
| Oct 20, 2025 | 17.56 | 17.63 | 17.17 | 17.40 | 17.40 | 2.65% | 1,249,942 |
| Oct 17, 2025 | 18.49 | 18.72 | 16.75 | 16.95 | 16.95 | -10.93% | 1,397,340 |
| Oct 16, 2025 | 19.49 | 19.50 | 18.83 | 19.03 | 19.03 | -0.47% | 1,162,828 |
| Oct 15, 2025 | 18.76 | 19.44 | 18.31 | 19.12 | 19.12 | 3.69% | 2,159,764 |
| Oct 14, 2025 | 16.16 | 19.11 | 16.07 | 18.44 | 18.44 | 19.58% | 3,673,787 |
| Oct 10, 2025 | 15.24 | 15.58 | 15.00 | 15.42 | 15.42 | 1.58% | 994,541 |
| Oct 9, 2025 | 16.17 | 16.26 | 14.93 | 15.18 | 15.18 | -5.83% | 1,214,322 |
| Oct 8, 2025 | 16.15 | 16.32 | 15.75 | 16.12 | 16.12 | 3.13% | 1,119,453 |
| Oct 7, 2025 | 16.35 | 16.51 | 15.55 | 15.63 | 15.63 | -2.86% | 1,457,883 |
| Oct 6, 2025 | 14.59 | 16.70 | 14.57 | 16.09 | 16.09 | 12.44% | 3,237,002 |