Skip to main content
logo
Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
17.04
0.00 (0.00%)
At close: Apr 2, 2026, 4:00 PM EDT
17.10
+0.06 (0.35%)
Pre-market: Apr 6, 2026, 7:25 AM EDT

Orla Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202615.6817.3015.5317.0417.041.97%1,836,516
Apr 1, 202616.5617.4216.2716.7116.713.60%3,211,095
Mar 31, 202614.9916.2014.9716.1316.1310.63%2,819,213
Mar 30, 202614.8814.9714.3614.5814.58-0.14%1,908,923
Mar 27, 202614.0014.9513.8514.6014.605.72%2,447,284
Mar 26, 202614.0314.6513.7913.8113.81-5.15%1,928,950
Mar 25, 202614.9015.1014.4314.5614.561.75%1,897,740
Mar 24, 202614.0814.5513.5014.3114.310.77%2,235,843
Mar 23, 202613.8714.6013.7514.2014.201.21%3,541,823
Mar 20, 202613.8214.2413.2714.0314.034.94%5,312,785
Mar 19, 202613.7113.7512.4113.3713.37-7.02%3,106,659
Mar 18, 202615.5015.6214.2914.3814.38-10.74%2,810,127
Mar 17, 202616.6317.0616.0016.1116.11-2.60%1,782,119
Mar 16, 202616.4316.9516.0716.5416.541.35%1,708,834
Mar 13, 202617.1017.1015.9516.3216.32-4.73%2,154,630
Mar 12, 202617.5517.7416.8817.1317.13-3.44%1,393,426
Mar 11, 202618.0218.0417.2117.7417.74-2.90%1,245,181
Mar 10, 202618.2918.7218.0318.2718.271.61%1,351,644
Mar 9, 202617.3318.0716.9617.9817.98-0.72%1,633,200
Mar 6, 202617.6318.3917.2518.1118.11-1.36%1,371,506
Mar 5, 202620.0320.0317.8818.3618.36-7.97%2,689,337
Mar 4, 202620.5420.8019.8719.9519.95-0.65%1,923,004
Mar 3, 202620.4020.8019.0220.0820.08-7.47%2,311,123
Mar 2, 202621.9121.9820.8021.7021.700.37%2,679,877
Feb 27, 202620.9821.7420.8121.6221.624.34%1,638,086
Feb 26, 202619.8920.7919.7220.7220.723.91%1,551,712
Feb 25, 202620.0120.3819.7119.9419.941.01%1,371,435
Feb 24, 202618.6419.9618.5219.7419.742.65%2,005,222
Feb 23, 202619.1519.2818.5919.2319.232.89%2,213,826
Feb 20, 202617.8018.9017.4618.6918.695.89%1,941,062
Feb 19, 202617.0417.7816.8117.6517.653.64%1,727,182
Feb 18, 202617.4217.4516.8017.0317.030.35%3,972,446
Feb 17, 202616.6217.3216.1516.9716.97-2.42%1,578,445
Feb 13, 202616.6117.5316.5617.3917.398.01%1,360,646
Feb 12, 202617.2017.5716.0616.1016.10-6.67%2,178,492
Feb 11, 202617.8917.9716.9417.2517.25-0.92%1,559,137
Feb 10, 202617.2417.5717.1017.4117.410.40%1,197,048
Feb 9, 202615.9917.3815.8817.3417.3411.15%2,013,068
Feb 6, 202615.1815.8315.1615.6015.606.48%1,586,657
Feb 5, 202615.2015.4514.4214.6514.65-8.21%1,637,511
Feb 4, 202616.0816.1515.3415.9615.961.14%2,027,833
Feb 3, 202615.7515.9515.2115.7815.786.12%2,968,903
Feb 2, 202614.8315.6014.7514.8714.87-1.46%2,340,690
Jan 30, 202615.4916.2914.9115.0915.09-11.55%3,896,202
Jan 29, 202620.0420.0516.9717.0617.06-12.74%5,245,419
Jan 28, 202619.2019.6318.7919.5519.553.93%2,819,393
Jan 27, 202618.8919.2717.9518.8118.810.11%3,279,329
Jan 26, 202619.4219.8718.7218.7918.791.84%3,793,542
Jan 23, 202617.6518.5117.5218.4518.455.91%3,174,132
Jan 22, 202616.3517.6616.3517.4217.426.74%2,312,163