Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	19.34	19.50	18.63	18.66	18.64	-0.48%	602,627
Dec 29, 2025	19.29	19.38	18.64	18.75	18.73	-5.64%	825,267
Dec 24, 2025	20.13	20.13	19.45	19.87	19.85	-1.34%	335,996
Dec 23, 2025	19.94	20.23	19.50	20.14	20.12	1.77%	797,129
Dec 22, 2025	20.00	20.58	19.61	19.79	19.77	1.23%	868,887
Dec 19, 2025	19.39	19.70	18.97	19.55	19.53	0.83%	7,501,037
Dec 18, 2025	18.82	20.17	18.80	19.39	19.37	2.97%	1,441,769
Dec 17, 2025	18.89	19.01	18.33	18.83	18.81	1.35%	730,489
Dec 16, 2025	18.43	18.81	18.23	18.58	18.56	0.81%	942,330
Dec 15, 2025	19.09	19.61	18.04	18.43	18.41	2.39%	1,312,922
Dec 12, 2025	18.50	18.84	17.51	18.00	17.98	-0.28%	1,204,232
Dec 11, 2025	17.44	18.19	17.30	18.05	18.03	3.56%	999,535
Dec 10, 2025	16.97	17.56	16.92	17.43	17.41	2.23%	1,753,616
Dec 9, 2025	16.85	17.28	16.59	17.05	17.03	2.53%	1,435,570
Dec 8, 2025	17.25	17.37	16.61	16.63	16.61	-2.75%	1,024,333
Dec 5, 2025	18.30	18.31	17.05	17.10	17.08	-11.08%	4,884,298
Dec 4, 2025	18.68	19.43	18.68	19.23	19.21	3.17%	807,713
Dec 3, 2025	19.65	19.75	18.61	18.64	18.62	-4.12%	938,696
Dec 2, 2025	19.41	19.91	19.25	19.44	19.42	-0.82%	1,020,406
Dec 1, 2025	19.95	19.96	19.37	19.60	19.58	0.26%	903,603
Nov 28, 2025	19.32	19.77	18.98	19.55	19.53	2.46%	579,174
Nov 27, 2025	19.00	19.15	18.80	19.08	19.06	0.58%	315,817
Nov 26, 2025	18.33	18.98	18.32	18.97	18.95	5.16%	1,217,063
Nov 25, 2025	17.54	18.17	17.51	18.04	18.02	1.35%	650,579
Nov 24, 2025	16.39	17.84	16.30	17.80	17.78	9.07%	1,813,587
Nov 21, 2025	16.59	16.80	16.21	16.32	16.30	-1.69%	686,219
Nov 20, 2025	17.90	18.13	16.55	16.60	16.58	-7.00%	968,209
Nov 19, 2025	17.80	18.48	17.64	17.85	17.83	2.06%	763,375
Nov 18, 2025	17.25	17.75	16.95	17.49	17.47	2.94%	813,634
Nov 17, 2025	17.01	17.30	16.64	16.99	16.97	-0.12%	890,010