Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	20.00	20.30	19.07	19.77	19.77	-2.37%	1,070,355
May 11, 2026	19.89	20.94	19.73	20.25	20.25	-1.36%	1,619,823
May 8, 2026	19.84	20.75	19.84	20.53	20.53	5.17%	925,204
May 7, 2026	20.42	20.88	19.50	19.52	19.52	-1.61%	1,166,912
May 6, 2026	19.34	20.26	19.33	19.84	19.84	8.24%	880,277
May 5, 2026	18.33	18.49	17.91	18.33	18.33	3.68%	820,818
May 4, 2026	17.80	18.13	17.51	17.68	17.68	-2.10%	886,861
May 1, 2026	17.89	18.18	17.70	18.06	18.06	1.46%	639,229
Apr 30, 2026	18.32	18.56	17.66	17.80	17.80	0.51%	1,824,256
Apr 29, 2026	18.26	18.38	17.68	17.71	17.71	-5.09%	1,060,865
Apr 28, 2026	19.22	19.31	18.60	18.66	18.66	-4.89%	965,529
Apr 27, 2026	19.79	19.79	19.14	19.62	19.62	-1.65%	666,637
Apr 24, 2026	19.77	20.02	19.25	19.95	19.95	1.94%	575,420
Apr 23, 2026	19.89	19.90	19.28	19.57	19.57	-3.36%	914,842
Apr 22, 2026	20.50	20.55	19.97	20.25	20.25	2.64%	1,104,388
Apr 21, 2026	21.89	21.89	19.59	19.73	19.73	-10.56%	2,026,189
Apr 20, 2026	22.24	22.33	21.81	22.06	22.06	-2.22%	988,287
Apr 17, 2026	22.44	23.49	22.38	22.56	22.56	2.36%	1,302,042
Apr 16, 2026	22.44	22.78	21.45	22.04	22.04	-0.72%	996,065
Apr 15, 2026	24.28	24.32	22.12	22.20	22.20	-9.28%	1,372,019
Apr 14, 2026	25.12	25.51	24.18	24.47	24.47	-1.85%	863,375
Apr 13, 2026	24.52	25.00	24.25	24.93	24.93	-0.28%	763,380
Apr 10, 2026	24.59	25.25	24.50	25.00	25.00	1.87%	463,486
Apr 9, 2026	24.61	25.36	24.24	24.54	24.54	-0.08%	506,690
Apr 8, 2026	25.86	26.28	24.11	24.56	24.56	0.78%	738,853
Apr 7, 2026	24.22	24.46	23.27	24.37	24.37	0.29%	689,640
Apr 6, 2026	23.72	24.65	23.69	24.30	24.30	2.57%	589,670
Apr 2, 2026	22.00	24.07	21.75	23.69	23.69	2.07%	750,544
Apr 1, 2026	22.93	24.19	22.55	23.21	23.21	3.76%	769,476
Mar 31, 2026	20.78	22.56	20.78	22.37	22.37	10.03%	918,249
Mar 30, 2026	20.54	20.88	20.01	20.33	20.33	0.25%	772,669
Mar 27, 2026	19.14	20.72	19.14	20.28	20.28	6.01%	1,109,520
Mar 26, 2026	19.64	20.24	19.11	19.13	19.13	-5.11%	1,114,768
Mar 25, 2026	20.82	20.88	19.88	20.16	20.16	2.08%	1,039,983
Mar 24, 2026	19.40	19.97	18.67	19.75	19.75	1.33%	1,464,851
Mar 23, 2026	19.22	20.00	18.93	19.49	19.49	1.04%	1,344,016
Mar 20, 2026	18.90	19.54	18.24	19.29	19.29	4.50%	7,829,784
Mar 19, 2026	18.51	18.84	17.06	18.46	18.46	-6.44%	1,329,014
Mar 18, 2026	21.13	21.28	19.62	19.73	19.73	-10.40%	1,152,693
Mar 17, 2026	22.76	23.35	21.90	22.02	22.02	-2.57%	889,527
Mar 16, 2026	22.45	23.14	21.98	22.60	22.60	0.53%	1,030,389
Mar 13, 2026	23.43	23.50	21.95	22.48	22.48	-3.60%	1,524,135
Mar 12, 2026	23.55	23.98	23.04	23.32	23.32	-3.04%	626,174
Mar 11, 2026	24.34	24.50	23.40	24.05	24.05	-3.02%	678,835
Mar 10, 2026	24.80	25.38	24.46	24.80	24.80	1.85%	784,914
Mar 9, 2026	23.40	24.52	23.02	24.35	24.35	-0.81%	863,061
Mar 6, 2026	24.16	25.09	23.56	24.55	24.55	-1.92%	907,676
Mar 5, 2026	26.74	26.93	24.48	25.03	25.03	-7.98%	1,030,736
Mar 4, 2026	28.22	28.43	27.16	27.20	27.20	-0.84%	1,039,473
Mar 3, 2026	27.95	28.42	26.14	27.43	27.43	-7.55%	1,330,247