Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
10.89
-0.65 (-5.68%)
Oct 9, 2025, 11:39 AM EDT - Market open
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.60 | 11.60 | 10.87 | 10.96 | - | -5.03% | 447,287 |
| 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 |
| Aug 19, 2025 | 10.12 | 10.12 | 9.34 | 9.46 | 9.46 | -6.06% | 1,385,811 |
| Aug 18, 2025 | 10.04 | 10.12 | 9.84 | 10.07 | 10.07 | 1.92% | 920,533 |
| Aug 15, 2025 | 9.87 | 9.90 | 9.56 | 9.88 | 9.88 | 0.20% | 860,525 |
| Aug 14, 2025 | 9.69 | 9.94 | 9.65 | 9.86 | 9.86 | 1.54% | 904,186 |
| Aug 13, 2025 | 9.91 | 10.02 | 9.63 | 9.71 | 9.71 | -0.82% | 1,458,275 |
| Aug 12, 2025 | 10.09 | 10.12 | 9.37 | 9.79 | 9.79 | -4.95% | 2,983,844 |
| Aug 11, 2025 | 10.00 | 10.47 | 9.83 | 10.30 | 10.30 | 2.08% | 1,390,042 |
| Aug 8, 2025 | 10.44 | 10.48 | 9.94 | 10.09 | 10.09 | -2.61% | 1,205,760 |
| Aug 7, 2025 | 10.55 | 10.66 | 10.30 | 10.36 | 10.36 | -0.96% | 1,009,838 |
| Aug 6, 2025 | 9.82 | 10.47 | 9.76 | 10.46 | 10.46 | 6.19% | 1,766,618 |
| Aug 5, 2025 | 10.00 | 10.07 | 9.29 | 9.85 | 9.85 | -1.10% | 1,690,337 |
| Aug 4, 2025 | 9.69 | 10.07 | 9.65 | 9.96 | 9.96 | 4.62% | 843,141 |
| Aug 1, 2025 | 9.53 | 9.66 | 9.32 | 9.52 | 9.52 | 2.15% | 1,107,133 |
| Jul 31, 2025 | 9.33 | 9.47 | 9.18 | 9.32 | 9.32 | 0.22% | 972,781 |