Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	14.42	14.71	14.17	14.21	14.21	-0.91%	1,383,727
Jan 8, 2026	14.00	14.36	13.76	14.34	14.34	0.42%	1,245,906
Jan 7, 2026	13.88	14.40	13.49	14.28	14.28	0.85%	1,531,677
Jan 6, 2026	13.99	14.23	13.80	14.16	14.16	2.31%	1,723,711
Jan 5, 2026	13.49	13.95	13.28	13.84	13.84	5.01%	1,831,642
Jan 2, 2026	13.73	13.79	12.84	13.18	13.18	-2.15%	1,432,979
Dec 31, 2025	13.51	13.77	13.31	13.47	13.47	-1.32%	1,314,366
Dec 30, 2025	14.10	14.23	13.61	13.65	13.65	-0.44%	1,420,220
Dec 29, 2025	14.15	14.19	13.61	13.71	13.71	-6.10%	1,798,946
Dec 26, 2025	14.81	14.94	14.34	14.60	14.60	0.48%	1,362,881
Dec 24, 2025	14.56	14.69	14.23	14.53	14.53	-1.22%	1,195,000
Dec 23, 2025	14.55	14.78	14.20	14.71	14.71	2.22%	1,651,019
Dec 22, 2025	14.77	14.98	14.26	14.39	14.39	1.48%	3,167,084
Dec 19, 2025	14.09	14.33	13.77	14.18	14.18	0.57%	20,901,761
Dec 18, 2025	13.71	14.65	13.59	14.10	14.10	3.37%	5,775,818
Dec 17, 2025	13.83	13.83	13.30	13.64	13.64	0.66%	3,236,980
Dec 16, 2025	13.45	13.69	13.26	13.55	13.55	0.89%	3,103,873
Dec 15, 2025	14.16	14.27	13.09	13.43	13.43	2.68%	4,900,010
Dec 12, 2025	13.41	13.70	12.70	13.08	13.08	-0.30%	3,493,730
Dec 11, 2025	12.74	13.22	12.56	13.12	13.12	3.63%	2,291,533
Dec 10, 2025	12.32	12.70	12.23	12.66	12.66	2.51%	2,667,453
Dec 9, 2025	12.04	12.49	12.00	12.35	12.35	2.92%	1,779,740
Dec 8, 2025	12.50	12.59	11.99	12.00	12.00	-3.38%	1,503,948
Dec 5, 2025	13.20	13.21	12.32	12.42	12.42	-9.80%	4,563,453
Dec 4, 2025	13.44	13.94	13.39	13.77	13.77	3.15%	1,175,092
Dec 3, 2025	13.95	14.13	13.33	13.35	13.35	-3.96%	1,508,426
Dec 2, 2025	13.88	14.22	13.75	13.90	13.90	-0.86%	2,311,763
Dec 1, 2025	14.32	14.36	13.87	14.02	14.02	-0.57%	2,043,587
Nov 28, 2025	13.68	14.14	13.52	14.10	14.10	4.60%	1,556,292
Nov 26, 2025	13.00	13.52	12.96	13.48	13.48	5.31%	2,023,920
Nov 25, 2025	12.51	12.90	12.41	12.80	12.80	2.07%	1,773,643
Nov 24, 2025	11.61	12.64	11.57	12.54	12.54	8.20%	1,794,318
Nov 21, 2025	11.82	11.89	11.50	11.59	11.59	-1.70%	1,426,003
Nov 20, 2025	12.67	12.89	11.74	11.79	11.79	-7.02%	1,898,633
Nov 19, 2025	12.69	13.18	12.54	12.68	12.68	1.20%	1,451,265
Nov 18, 2025	12.20	12.68	12.08	12.53	12.53	3.55%	1,670,318
Nov 17, 2025	12.05	12.32	11.85	12.10	12.10	-0.33%	1,318,473
Nov 14, 2025	11.42	12.23	11.27	12.14	12.14	0.41%	1,628,232
Nov 13, 2025	11.95	12.64	11.81	12.09	12.09	0.42%	2,983,663
Nov 12, 2025	10.90	12.25	10.85	12.04	12.04	13.80%	4,297,840
Nov 11, 2025	10.69	10.84	10.40	10.58	10.58	-1.03%	1,121,948
Nov 10, 2025	10.58	10.85	10.23	10.69	10.69	7.65%	2,559,925
Nov 7, 2025	9.64	9.95	9.45	9.93	9.93	3.87%	1,220,718
Nov 6, 2025	9.65	9.82	9.54	9.56	9.56	0.42%	1,169,247
Nov 5, 2025	9.75	9.80	9.41	9.52	9.52	-0.31%	1,921,941
Nov 4, 2025	9.97	10.00	9.49	9.55	9.55	-6.46%	1,799,188
Nov 3, 2025	10.32	10.57	10.14	10.21	10.21	-1.07%	1,551,219
Oct 31, 2025	10.33	10.44	10.12	10.32	10.32	-0.39%	1,529,174
Oct 30, 2025	10.21	10.47	10.14	10.36	10.36	1.17%	2,237,405
Oct 29, 2025	10.85	10.89	10.19	10.24	10.24	-2.29%	1,388,149