Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.49	16.29	14.91	15.09	15.09	-11.55%	3,896,202
Jan 29, 2026	20.04	20.05	16.97	17.06	17.06	-12.74%	5,245,419
Jan 28, 2026	19.20	19.63	18.79	19.55	19.55	3.93%	2,819,393
Jan 27, 2026	18.89	19.27	17.95	18.81	18.81	0.11%	3,279,329
Jan 26, 2026	19.42	19.87	18.72	18.79	18.79	1.84%	3,793,542
Jan 23, 2026	17.65	18.51	17.52	18.45	18.45	5.91%	3,174,132
Jan 22, 2026	16.35	17.66	16.35	17.42	17.42	6.74%	2,312,163
Jan 21, 2026	17.18	17.23	16.21	16.32	16.32	-3.37%	2,295,501
Jan 20, 2026	15.78	17.11	15.65	16.89	16.89	14.66%	3,205,554
Jan 16, 2026	14.54	14.73	14.07	14.73	14.73	0.55%	1,977,146
Jan 15, 2026	14.67	14.84	14.40	14.65	14.65	-0.88%	1,321,503
Jan 14, 2026	15.33	15.54	14.46	14.78	14.78	-1.99%	1,568,696
Jan 13, 2026	15.00	15.36	14.76	15.08	15.08	2.24%	2,485,164
Jan 12, 2026	14.70	14.97	14.49	14.75	14.75	3.80%	1,630,437
Jan 9, 2026	14.42	14.71	14.17	14.21	14.20	-0.91%	1,398,313
Jan 8, 2026	14.00	14.36	13.76	14.34	14.32	0.42%	1,257,322
Jan 7, 2026	13.88	14.40	13.49	14.28	14.26	0.85%	1,533,795
Jan 6, 2026	13.99	14.23	13.80	14.16	14.15	2.31%	2,769,107
Jan 5, 2026	13.49	13.95	13.28	13.84	13.83	5.01%	1,890,399
Jan 2, 2026	13.73	13.79	12.84	13.18	13.17	-2.15%	1,454,273
Dec 31, 2025	13.51	13.77	13.31	13.47	13.46	-1.32%	1,360,246
Dec 30, 2025	14.10	14.23	13.61	13.65	13.64	-0.44%	1,466,538
Dec 29, 2025	14.15	14.19	13.61	13.71	13.70	-6.10%	1,854,749
Dec 26, 2025	14.81	14.94	14.34	14.60	14.58	0.48%	1,364,398
Dec 24, 2025	14.56	14.69	14.23	14.53	14.51	-1.22%	1,196,487
Dec 23, 2025	14.55	14.78	14.20	14.71	14.69	2.22%	1,719,573
Dec 22, 2025	14.77	14.98	14.26	14.39	14.37	1.48%	3,171,602
Dec 19, 2025	14.09	14.33	13.77	14.18	14.17	0.57%	21,803,764
Dec 18, 2025	13.71	14.65	13.59	14.10	14.09	3.37%	5,775,983
Dec 17, 2025	13.83	13.83	13.30	13.64	13.63	0.66%	3,236,980
Dec 16, 2025	13.45	13.69	13.26	13.55	13.54	0.89%	3,103,873
Dec 15, 2025	14.16	14.27	13.09	13.43	13.42	2.68%	4,900,010
Dec 12, 2025	13.41	13.70	12.70	13.08	13.07	-0.30%	3,493,730
Dec 11, 2025	12.74	13.22	12.56	13.12	13.11	3.63%	2,291,533
Dec 10, 2025	12.32	12.70	12.23	12.66	12.65	2.51%	2,667,453
Dec 9, 2025	12.04	12.49	12.00	12.35	12.34	2.92%	1,779,740
Dec 8, 2025	12.50	12.59	11.99	12.00	11.99	-3.38%	1,503,948
Dec 5, 2025	13.20	13.21	12.32	12.42	12.41	-9.80%	4,563,453
Dec 4, 2025	13.44	13.94	13.39	13.77	13.76	3.15%	1,175,092
Dec 3, 2025	13.95	14.13	13.33	13.35	13.34	-3.96%	1,508,426
Dec 2, 2025	13.88	14.22	13.75	13.90	13.89	-0.86%	2,311,763
Dec 1, 2025	14.32	14.36	13.87	14.02	14.01	-0.57%	2,043,587
Nov 28, 2025	13.68	14.14	13.52	14.10	14.09	4.60%	1,556,292
Nov 26, 2025	13.00	13.52	12.96	13.48	13.47	5.31%	2,023,920
Nov 25, 2025	12.51	12.90	12.41	12.80	12.79	2.07%	1,773,643
Nov 24, 2025	11.61	12.64	11.57	12.54	12.53	8.20%	1,794,318
Nov 21, 2025	11.82	11.89	11.50	11.59	11.58	-1.70%	1,426,003
Nov 20, 2025	12.67	12.89	11.74	11.79	11.78	-7.02%	1,898,633
Nov 19, 2025	12.69	13.18	12.54	12.68	12.67	1.20%	1,451,265
Nov 18, 2025	12.20	12.68	12.08	12.53	12.52	3.55%	1,670,318