Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	24.61	25.36	24.24	24.54	24.51	-0.08%	506,690
Apr 8, 2026	25.86	26.28	24.11	24.56	24.53	0.78%	738,853
Apr 7, 2026	24.22	24.46	23.27	24.37	24.34	0.29%	689,640
Apr 6, 2026	23.72	24.65	23.69	24.30	24.27	2.57%	589,670
Apr 2, 2026	22.00	24.07	21.75	23.69	23.66	2.07%	750,544
Apr 1, 2026	22.93	24.19	22.55	23.21	23.18	3.76%	769,476
Mar 31, 2026	20.78	22.56	20.78	22.37	22.34	10.03%	918,249
Mar 30, 2026	20.54	20.88	20.01	20.33	20.31	0.25%	772,669
Mar 27, 2026	19.14	20.72	19.14	20.28	20.26	6.01%	1,109,520
Mar 26, 2026	19.64	20.24	19.11	19.13	19.11	-5.11%	1,114,768
Mar 25, 2026	20.82	20.88	19.88	20.16	20.14	2.08%	1,039,983
Mar 24, 2026	19.40	19.97	18.67	19.75	19.73	1.33%	1,464,851
Mar 23, 2026	19.22	20.00	18.93	19.49	19.47	1.04%	1,344,016
Mar 20, 2026	18.90	19.54	18.24	19.29	19.27	4.50%	7,829,784