Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	10.85	10.89	10.19	10.24	10.24	-2.29%	1,347,803
Oct 28, 2025	10.06	10.58	10.01	10.48	10.48	1.55%	1,491,074
Oct 27, 2025	10.41	10.53	9.83	10.32	10.32	-4.27%	2,398,562
Oct 24, 2025	10.85	10.98	10.71	10.78	10.78	-1.55%	1,889,232
Oct 23, 2025	11.11	11.13	10.80	10.95	10.95	1.58%	1,817,933
Oct 22, 2025	10.55	10.89	10.34	10.78	10.78	-0.19%	1,826,840
Oct 21, 2025	11.45	11.49	10.64	10.80	10.80	-12.83%	4,157,847
Oct 20, 2025	12.57	12.62	12.22	12.39	12.39	1.98%	2,154,555
Oct 17, 2025	13.10	13.36	11.93	12.15	12.15	-10.13%	3,149,976
Oct 16, 2025	13.87	13.91	13.39	13.52	13.52	-0.66%	2,958,380
Oct 15, 2025	13.42	13.85	13.03	13.61	13.61	3.66%	5,162,832
Oct 14, 2025	11.48	13.62	11.44	13.13	13.13	14.27%	11,802,799
Oct 13, 2025	11.20	11.70	11.20	11.49	11.49	4.36%	1,449,959
Oct 10, 2025	11.03	11.14	10.71	11.01	11.01	1.66%	1,699,863
Oct 9, 2025	11.60	11.60	10.65	10.83	10.83	-6.15%	1,714,329
Oct 8, 2025	11.55	11.70	11.28	11.54	11.54	3.31%	1,792,521
Oct 7, 2025	11.74	11.82	11.14	11.17	11.17	-3.21%	1,979,309
Oct 6, 2025	10.39	11.97	10.38	11.54	11.54	12.48%	4,706,840
Oct 3, 2025	10.34	10.41	10.05	10.26	10.26	-0.19%	1,801,087
Oct 2, 2025	10.54	10.65	9.89	10.28	10.28	-1.53%	3,467,983
Oct 1, 2025	10.93	10.93	10.40	10.44	10.44	-3.33%	2,414,306
Sep 30, 2025	10.78	11.29	10.71	10.80	10.80	-0.46%	2,498,901
Sep 29, 2025	11.08	11.12	10.77	10.85	10.85	0.37%	1,783,624
Sep 26, 2025	10.56	10.81	10.50	10.81	10.81	2.76%	1,805,146
Sep 25, 2025	10.55	10.70	10.28	10.52	10.52	-0.38%	1,711,105
Sep 24, 2025	10.92	11.20	10.52	10.56	10.56	-2.58%	2,195,891
Sep 23, 2025	10.97	11.22	10.55	10.84	10.84	-0.18%	3,766,965
Sep 22, 2025	10.57	10.97	10.51	10.86	10.86	6.26%	5,361,957
Sep 19, 2025	10.52	10.59	10.11	10.22	10.22	-7.68%	23,461,391
Sep 18, 2025	11.42	11.50	10.99	11.07	11.07	-3.66%	2,660,652
Sep 17, 2025	11.45	11.85	11.33	11.49	11.49	-0.17%	1,958,017
Sep 16, 2025	12.87	12.90	11.50	11.51	11.51	-9.94%	3,935,966
Sep 15, 2025	11.52	12.91	11.44	12.78	12.78	10.55%	5,065,457
Sep 12, 2025	11.50	11.71	11.40	11.56	11.56	0.96%	3,462,557
Sep 11, 2025	11.35	11.55	11.30	11.45	11.45	0.79%	1,814,646
Sep 10, 2025	11.14	11.37	10.94	11.36	11.36	3.46%	2,604,669
Sep 9, 2025	11.30	11.30	10.56	10.98	10.98	-5.34%	3,568,795
Sep 8, 2025	11.94	11.99	11.56	11.60	11.60	-1.02%	1,112,283
Sep 5, 2025	11.60	11.86	11.32	11.72	11.72	3.99%	1,184,315
Sep 4, 2025	11.29	11.48	11.20	11.27	11.27	-1.49%	853,887
Sep 3, 2025	11.45	11.60	11.32	11.44	11.44	0.79%	1,098,814
Sep 2, 2025	11.45	11.55	10.99	11.35	11.35	2.62%	1,865,331
Aug 29, 2025	10.72	11.21	10.68	11.06	11.06	2.98%	1,188,378
Aug 28, 2025	10.88	10.96	10.62	10.74	10.74	0.37%	1,037,889
Aug 27, 2025	11.12	11.14	10.68	10.70	10.70	-3.34%	1,025,804
Aug 26, 2025	10.50	11.12	10.50	11.07	11.07	6.44%	1,808,962
Aug 25, 2025	10.54	10.59	10.34	10.40	10.40	-0.29%	1,021,165
Aug 22, 2025	10.31	10.57	10.12	10.43	10.43	0.58%	1,145,230
Aug 21, 2025	9.65	10.38	9.59	10.37	10.37	7.02%	1,969,450
Aug 20, 2025	9.63	9.81	9.58	9.69	9.69	2.43%	1,036,316