Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
9.55
+0.08 (0.84%)
At close: May 20, 2025, 4:00 PM
9.65
+0.10 (1.05%)
Pre-market: May 21, 2025, 4:48 AM EDT
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 9.49 | 9.57 | 9.32 | 9.55 | 9.55 | 0.84% | 934,274 |
| May 19, 2025 | 9.26 | 9.53 | 9.19 | 9.47 | 9.47 | 4.07% | 838,152 |
| May 16, 2025 | 8.82 | 9.12 | 8.68 | 9.10 | 9.10 | 0.22% | 971,740 |
| May 15, 2025 | 8.89 | 9.09 | 8.84 | 9.08 | 9.08 | 3.18% | 1,011,567 |
| May 14, 2025 | 8.58 | 8.86 | 8.50 | 8.80 | 8.80 | -0.56% | 1,529,473 |
| May 13, 2025 | 9.66 | 9.66 | 8.79 | 8.85 | 8.85 | -5.14% | 1,430,092 |
| May 12, 2025 | 9.80 | 9.81 | 9.05 | 9.33 | 9.33 | -15.95% | 2,716,993 |
| May 9, 2025 | 11.05 | 11.16 | 10.76 | 11.10 | 11.10 | 3.64% | 855,918 |
| May 8, 2025 | 11.20 | 11.24 | 10.68 | 10.71 | 10.71 | -5.56% | 776,967 |
| May 7, 2025 | 11.72 | 11.72 | 11.20 | 11.34 | 11.34 | -3.57% | 995,833 |
| May 6, 2025 | 11.03 | 11.81 | 10.99 | 11.76 | 11.76 | 9.29% | 1,359,584 |
| May 5, 2025 | 10.88 | 10.88 | 10.51 | 10.76 | 10.76 | 3.56% | 730,439 |
| May 2, 2025 | 10.43 | 10.50 | 10.31 | 10.39 | 10.39 | 0.19% | 580,504 |
| May 1, 2025 | 10.73 | 10.80 | 10.00 | 10.37 | 10.37 | -5.73% | 1,144,306 |
| Apr 30, 2025 | 10.27 | 11.02 | 10.26 | 11.00 | 11.00 | 5.06% | 1,070,611 |
| Apr 29, 2025 | 10.61 | 10.73 | 10.44 | 10.47 | 10.47 | -2.88% | 800,236 |
| Apr 28, 2025 | 10.70 | 10.78 | 10.33 | 10.78 | 10.78 | 0.56% | 1,300,139 |
| Apr 25, 2025 | 10.44 | 10.88 | 10.40 | 10.72 | 10.72 | -1.11% | 1,069,898 |
| Apr 24, 2025 | 11.18 | 11.18 | 10.77 | 10.84 | 10.84 | -1.00% | 970,290 |
| Apr 23, 2025 | 10.47 | 11.00 | 9.83 | 10.95 | 10.95 | -1.17% | 2,442,226 |
| Apr 22, 2025 | 11.74 | 11.74 | 11.06 | 11.08 | 11.08 | -3.65% | 1,407,367 |
| Apr 21, 2025 | 11.74 | 11.95 | 11.31 | 11.50 | 11.50 | 2.04% | 1,694,295 |
| Apr 17, 2025 | 11.34 | 11.39 | 11.00 | 11.27 | 11.27 | -1.14% | 935,198 |
| Apr 16, 2025 | 11.65 | 11.71 | 11.29 | 11.40 | 11.40 | 1.97% | 1,742,356 |
| Apr 15, 2025 | 11.22 | 11.26 | 10.87 | 11.18 | 11.18 | 0.99% | 1,300,078 |
| Apr 14, 2025 | 10.45 | 11.11 | 10.29 | 11.07 | 11.07 | 4.24% | 2,183,886 |
| Apr 11, 2025 | 10.68 | 10.97 | 10.25 | 10.62 | 10.62 | 7.49% | 1,893,670 |
| Apr 10, 2025 | 9.28 | 10.13 | 9.28 | 9.88 | 9.88 | 6.47% | 2,676,302 |
| Apr 9, 2025 | 8.70 | 9.40 | 8.56 | 9.28 | 9.28 | 11.94% | 2,331,091 |
| Apr 8, 2025 | 8.78 | 8.95 | 8.21 | 8.29 | 8.29 | 0.73% | 934,613 |
| Apr 7, 2025 | 7.27 | 8.71 | 7.08 | 8.23 | 8.23 | 0.24% | 1,208,910 |
| Apr 4, 2025 | 8.88 | 9.13 | 8.12 | 8.21 | 8.21 | -13.31% | 2,277,952 |
| Apr 3, 2025 | 9.03 | 9.65 | 8.90 | 9.47 | 9.47 | -0.94% | 1,308,825 |
| Apr 2, 2025 | 9.28 | 9.64 | 9.23 | 9.56 | 9.56 | 2.80% | 1,752,957 |
| Apr 1, 2025 | 9.10 | 9.57 | 9.10 | 9.30 | 9.30 | -0.53% | 1,267,048 |
| Mar 31, 2025 | 9.10 | 9.35 | 8.67 | 9.35 | 9.35 | 2.07% | 1,738,286 |
| Mar 28, 2025 | 9.45 | 9.56 | 9.13 | 9.16 | 9.16 | -1.61% | 1,378,626 |
| Mar 27, 2025 | 9.20 | 9.39 | 9.09 | 9.31 | 9.31 | 2.42% | 826,607 |
| Mar 26, 2025 | 9.21 | 9.41 | 9.05 | 9.09 | 9.09 | -0.55% | 1,365,380 |
| Mar 25, 2025 | 9.14 | 9.31 | 9.08 | 9.14 | 9.14 | 1.22% | 998,927 |
| Mar 24, 2025 | 8.87 | 9.23 | 8.87 | 9.03 | 9.03 | 2.15% | 1,451,718 |
| Mar 21, 2025 | 9.17 | 9.26 | 8.78 | 8.84 | 8.84 | -4.95% | 4,449,394 |
| Mar 20, 2025 | 8.82 | 9.34 | 8.75 | 9.30 | 9.30 | 3.68% | 1,847,722 |
| Mar 19, 2025 | 8.53 | 9.38 | 8.44 | 8.97 | 8.97 | -1.64% | 1,851,022 |
| Mar 18, 2025 | 9.50 | 9.52 | 8.86 | 9.12 | 9.12 | -1.30% | 1,786,668 |
| Mar 17, 2025 | 8.81 | 9.62 | 8.78 | 9.24 | 9.24 | 6.08% | 2,760,440 |
| Mar 14, 2025 | 8.50 | 8.78 | 8.37 | 8.71 | 8.71 | 5.07% | 2,044,395 |
| Mar 13, 2025 | 7.90 | 8.30 | 7.88 | 8.29 | 8.29 | 5.61% | 1,437,483 |
| Mar 12, 2025 | 7.85 | 7.86 | 7.69 | 7.85 | 7.85 | 0.64% | 740,546 |
| Mar 11, 2025 | 7.32 | 7.84 | 7.21 | 7.80 | 7.80 | 7.59% | 1,260,881 |