Orla Mining Ltd. (TSX:OLA)
Canada · Delayed Price · Currency is CAD 17.79
+1.47 (9.01%)
Nov 24, 2025, 4:00 PM EST
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 14.43 | 14.53 | 14.04 | 14.31 | 14.31 | - | 1,620,788 |
| Oct 2, 2025 | 14.85 | 14.85 | 13.83 | 14.31 | 14.31 | -1.65% | 2,469,429 |
| Oct 1, 2025 | 15.09 | 15.17 | 14.50 | 14.55 | 14.55 | -3.06% | 1,743,756 |
| Sep 30, 2025 | 15.01 | 15.70 | 14.93 | 15.01 | 15.01 | -0.73% | 1,816,301 |
| Sep 29, 2025 | 15.55 | 15.55 | 14.98 | 15.12 | 15.12 | 0.53% | 1,534,262 |
| Sep 26, 2025 | 14.76 | 15.04 | 14.64 | 15.04 | 15.04 | 2.73% | 1,172,396 |
| Sep 25, 2025 | 14.91 | 14.91 | 14.34 | 14.64 | 14.64 | 0.07% | 1,841,738 |
| Sep 24, 2025 | 15.15 | 15.51 | 14.60 | 14.63 | 14.63 | -2.47% | 3,710,660 |
| Sep 23, 2025 | 15.11 | 15.50 | 14.59 | 15.00 | 15.00 | - | 2,793,536 |
| Sep 22, 2025 | 14.70 | 15.16 | 14.50 | 15.00 | 15.00 | 3.88% | 3,024,588 |
| Sep 19, 2025 | 14.49 | 14.58 | 13.94 | 14.44 | 14.44 | -5.37% | 9,882,454 |
| Sep 18, 2025 | 15.75 | 15.75 | 15.16 | 15.26 | 15.26 | -3.17% | 690,585 |
| Sep 17, 2025 | 15.63 | 16.26 | 15.61 | 15.76 | 15.76 | -0.32% | 1,380,123 |
| Sep 16, 2025 | 17.67 | 17.70 | 15.80 | 15.81 | 15.81 | -10.17% | 2,011,947 |
| Sep 15, 2025 | 15.89 | 17.78 | 15.84 | 17.60 | 17.60 | 10.14% | 1,723,168 |