Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	14.57	14.62	14.43	14.59	14.59	-1.02%	1,213,184
Jun 18, 2026	15.71	15.87	14.47	14.74	14.74	-6.17%	1,436,053
Jun 17, 2026	16.15	16.88	15.68	15.71	15.71	-3.26%	1,083,474
Jun 16, 2026	15.85	16.33	15.71	16.24	16.24	3.70%	1,304,373
Jun 15, 2026	15.81	16.38	15.49	15.66	15.66	5.10%	1,373,856
Jun 12, 2026	14.68	15.04	14.38	14.90	14.90	3.19%	880,912
Jun 11, 2026	13.68	14.61	13.65	14.44	14.44	5.87%	919,992
Jun 10, 2026	14.05	14.26	13.59	13.64	13.64	-6.70%	899,122
Jun 9, 2026	15.33	15.33	14.10	14.62	14.62	-3.43%	1,105,310
Jun 8, 2026	15.29	15.34	14.71	15.14	15.14	0.53%	1,352,197
Jun 5, 2026	15.56	15.56	14.75	15.06	15.06	-4.08%	1,368,749
Jun 4, 2026	15.74	16.23	15.68	15.70	15.70	1.03%	2,487,335
Jun 3, 2026	16.23	16.41	15.51	15.54	15.54	-5.47%	1,349,161
Jun 2, 2026	17.13	17.24	16.43	16.44	16.44	-3.46%	2,086,553
Jun 1, 2026	17.89	17.96	17.00	17.03	17.03	-7.95%	1,619,868
May 29, 2026	17.19	18.55	17.13	18.50	18.50	7.50%	1,487,380
May 28, 2026	16.46	17.49	16.37	17.21	17.21	2.50%	1,134,559
May 27, 2026	16.99	17.21	16.75	16.79	16.79	-3.17%	745,883
May 26, 2026	17.12	17.58	17.08	17.34	17.34	-0.80%	719,028
May 25, 2026	17.17	17.52	16.96	17.50	17.48	5.80%	545,379
May 22, 2026	16.81	16.93	16.53	16.54	16.52	-2.19%	1,314,147
May 21, 2026	16.66	17.41	16.50	16.91	16.89	-	721,647
May 20, 2026	17.07	17.18	16.66	16.91	16.89	1.38%	1,688,103
May 19, 2026	18.00	18.00	16.67	16.68	16.66	-9.25%	1,507,569
May 15, 2026	19.41	19.47	18.18	18.38	18.36	-9.55%	1,483,361
May 14, 2026	20.11	20.94	19.09	20.32	20.30	1.96%	2,552,398
May 13, 2026	19.41	20.08	19.08	19.93	19.91	0.81%	2,199,637
May 12, 2026	20.00	20.30	19.07	19.77	19.75	-2.37%	1,070,655
May 11, 2026	19.89	20.94	19.73	20.25	20.23	-1.36%	1,619,823
May 8, 2026	19.84	20.75	19.84	20.53	20.51	5.17%	925,204
May 7, 2026	20.42	20.88	19.50	19.52	19.50	-1.61%	1,166,912
May 6, 2026	19.34	20.26	19.33	19.84	19.82	8.24%	880,277
May 5, 2026	18.33	18.49	17.91	18.33	18.31	3.68%	820,818
May 4, 2026	17.80	18.13	17.51	17.68	17.66	-2.10%	886,861
May 1, 2026	17.89	18.18	17.70	18.06	18.04	1.46%	639,229
Apr 30, 2026	18.32	18.56	17.66	17.80	17.78	0.51%	1,824,256
Apr 29, 2026	18.26	18.38	17.68	17.71	17.69	-5.09%	1,060,865
Apr 28, 2026	19.22	19.31	18.60	18.66	18.64	-4.89%	965,529
Apr 27, 2026	19.79	19.79	19.14	19.62	19.60	-1.65%	666,637
Apr 24, 2026	19.77	20.02	19.25	19.95	19.93	1.94%	575,420
Apr 23, 2026	19.89	19.90	19.28	19.57	19.55	-3.36%	914,842
Apr 22, 2026	20.50	20.55	19.97	20.25	20.23	2.64%	1,104,388
Apr 21, 2026	21.89	21.89	19.59	19.73	19.71	-10.56%	2,026,189
Apr 20, 2026	22.24	22.33	21.81	22.06	22.03	-2.22%	988,287
Apr 17, 2026	22.44	23.49	22.38	22.56	22.53	2.36%	1,302,042
Apr 16, 2026	22.44	22.78	21.45	22.04	22.01	-0.72%	996,065
Apr 15, 2026	24.28	24.32	22.12	22.20	22.17	-9.28%	1,372,019
Apr 14, 2026	25.12	25.51	24.18	24.47	24.44	-1.85%	863,375
Apr 13, 2026	24.52	25.00	24.25	24.93	24.90	-0.28%	763,380
Apr 10, 2026	24.59	25.25	24.50	25.00	24.97	1.87%	463,486