Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
11.27
-0.17 (-1.49%)
Sep 4, 2025, 4:00 PM - Market closed
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.29 | 11.48 | 11.20 | 11.27 | 11.27 | -1.49% | 839,093 |
| 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 |
| Jul 30, 2025 | 9.68 | 9.84 | 9.16 | 9.30 | 9.30 | -5.58% | 1,493,333 |
| Jul 29, 2025 | 9.99 | 10.04 | 9.73 | 9.85 | 9.85 | -1.10% | 1,013,866 |
| Jul 28, 2025 | 10.33 | 10.34 | 9.91 | 9.96 | 9.96 | -4.60% | 1,127,489 |
| Jul 25, 2025 | 10.11 | 10.47 | 9.99 | 10.44 | 10.44 | 3.67% | 1,623,995 |
| Jul 24, 2025 | 10.49 | 10.60 | 9.83 | 10.07 | 10.07 | -14.73% | 3,878,569 |
| Jul 23, 2025 | 12.71 | 12.74 | 11.66 | 11.81 | 11.81 | -6.49% | 1,244,725 |
| Jul 22, 2025 | 12.40 | 12.83 | 12.17 | 12.63 | 12.63 | 3.52% | 1,403,072 |
| Jul 21, 2025 | 11.69 | 12.43 | 11.62 | 12.20 | 12.20 | 6.27% | 1,578,099 |
| Jul 18, 2025 | 11.58 | 11.82 | 11.42 | 11.48 | 11.48 | 0.79% | 932,315 |
| Jul 17, 2025 | 11.59 | 11.59 | 11.24 | 11.39 | 11.39 | -3.23% | 808,306 |
| Jul 16, 2025 | 11.79 | 11.83 | 11.30 | 11.77 | 11.77 | -0.08% | 1,334,449 |
| Jul 15, 2025 | 11.25 | 11.88 | 11.25 | 11.78 | 11.78 | 4.43% | 1,363,632 |
| Jul 14, 2025 | 11.33 | 11.68 | 11.21 | 11.28 | 11.28 | 0.80% | 1,138,211 |
| Jul 11, 2025 | 10.86 | 11.35 | 10.76 | 11.19 | 11.19 | 4.58% | 1,377,544 |
| Jul 10, 2025 | 10.75 | 10.75 | 10.40 | 10.70 | 10.70 | 0.19% | 1,010,628 |
| Jul 9, 2025 | 10.25 | 10.82 | 10.25 | 10.68 | 10.68 | 4.60% | 1,355,694 |
| Jul 8, 2025 | 10.60 | 10.60 | 9.84 | 10.21 | 10.21 | -4.04% | 1,500,958 |
| Jul 7, 2025 | 9.98 | 10.66 | 9.75 | 10.64 | 10.64 | 4.93% | 1,317,531 |
| Jul 3, 2025 | 9.95 | 10.22 | 9.95 | 10.14 | 10.14 | 0.90% | 582,132 |
| Jul 2, 2025 | 10.01 | 10.08 | 9.83 | 10.05 | 10.05 | 1.52% | 1,027,062 |
| Jul 1, 2025 | 10.20 | 10.30 | 9.81 | 9.90 | 9.90 | -1.20% | 958,035 |
| Jun 30, 2025 | 9.60 | 10.06 | 9.60 | 10.02 | 10.02 | 4.70% | 1,037,881 |
| Jun 27, 2025 | 9.77 | 9.88 | 9.42 | 9.57 | 9.57 | -4.49% | 1,359,042 |
| Jun 26, 2025 | 9.86 | 10.15 | 9.86 | 10.02 | 10.02 | 1.73% | 1,118,172 |
| Jun 25, 2025 | 10.12 | 10.12 | 9.75 | 9.85 | 9.85 | -2.57% | 1,225,090 |