Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
10.24
-0.24 (-2.29%)
At close: Oct 29, 2025, 4:00 PM EDT
10.23
-0.01 (-0.10%)
After-hours: Oct 29, 2025, 6:36 PM EDT
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.85 | 10.89 | 10.19 | 10.24 | 10.24 | -2.29% | 1,347,803 |
| Oct 28, 2025 | 10.06 | 10.58 | 10.01 | 10.48 | 10.48 | 1.55% | 1,491,074 |
| Oct 27, 2025 | 10.41 | 10.53 | 9.83 | 10.32 | 10.32 | -4.27% | 2,398,562 |
| Oct 24, 2025 | 10.85 | 10.98 | 10.71 | 10.78 | 10.78 | -1.55% | 1,889,232 |
| Oct 23, 2025 | 11.11 | 11.13 | 10.80 | 10.95 | 10.95 | 1.58% | 1,817,933 |
| Oct 22, 2025 | 10.55 | 10.89 | 10.34 | 10.78 | 10.78 | -0.19% | 1,826,840 |
| Oct 21, 2025 | 11.45 | 11.49 | 10.64 | 10.80 | 10.80 | -12.83% | 4,157,847 |
| Oct 20, 2025 | 12.57 | 12.62 | 12.22 | 12.39 | 12.39 | 1.98% | 2,154,555 |
| Oct 17, 2025 | 13.10 | 13.36 | 11.93 | 12.15 | 12.15 | -10.13% | 3,149,976 |
| Oct 16, 2025 | 13.87 | 13.91 | 13.39 | 13.52 | 13.52 | -0.66% | 2,958,380 |
| Oct 15, 2025 | 13.42 | 13.85 | 13.03 | 13.61 | 13.61 | 3.66% | 5,162,832 |
| Oct 14, 2025 | 11.48 | 13.62 | 11.44 | 13.13 | 13.13 | 14.27% | 11,802,799 |
| Oct 13, 2025 | 11.20 | 11.70 | 11.20 | 11.49 | 11.49 | 4.36% | 1,449,959 |
| Oct 10, 2025 | 11.03 | 11.14 | 10.71 | 11.01 | 11.01 | 1.66% | 1,699,863 |
| Oct 9, 2025 | 11.60 | 11.60 | 10.65 | 10.83 | 10.83 | -6.15% | 1,714,329 |
| Oct 8, 2025 | 11.55 | 11.70 | 11.28 | 11.54 | 11.54 | 3.31% | 1,792,521 |
| Oct 7, 2025 | 11.74 | 11.82 | 11.14 | 11.17 | 11.17 | -3.21% | 1,979,309 |
| Oct 6, 2025 | 10.39 | 11.97 | 10.38 | 11.54 | 11.54 | 12.48% | 4,706,840 |
| Oct 3, 2025 | 10.34 | 10.41 | 10.05 | 10.26 | 10.26 | -0.19% | 1,801,087 |
| Oct 2, 2025 | 10.54 | 10.65 | 9.89 | 10.28 | 10.28 | -1.53% | 3,467,983 |
| Oct 1, 2025 | 10.93 | 10.93 | 10.40 | 10.44 | 10.44 | -3.33% | 2,414,306 |
| Sep 30, 2025 | 10.78 | 11.29 | 10.71 | 10.80 | 10.80 | -0.46% | 2,498,901 |
| Sep 29, 2025 | 11.08 | 11.12 | 10.77 | 10.85 | 10.85 | 0.37% | 1,783,624 |
| Sep 26, 2025 | 10.56 | 10.81 | 10.50 | 10.81 | 10.81 | 2.76% | 1,805,146 |
| Sep 25, 2025 | 10.55 | 10.70 | 10.28 | 10.52 | 10.52 | -0.38% | 1,711,105 |
| Sep 24, 2025 | 10.92 | 11.20 | 10.52 | 10.56 | 10.56 | -2.58% | 2,195,891 |
| Sep 23, 2025 | 10.97 | 11.22 | 10.55 | 10.84 | 10.84 | -0.18% | 3,766,965 |
| Sep 22, 2025 | 10.57 | 10.97 | 10.51 | 10.86 | 10.86 | 6.26% | 5,361,957 |
| Sep 19, 2025 | 10.52 | 10.59 | 10.11 | 10.22 | 10.22 | -7.68% | 23,461,391 |
| Sep 18, 2025 | 11.42 | 11.50 | 10.99 | 11.07 | 11.07 | -3.66% | 2,660,652 |
| Sep 17, 2025 | 11.45 | 11.85 | 11.33 | 11.49 | 11.49 | -0.17% | 1,958,017 |
| Sep 16, 2025 | 12.87 | 12.90 | 11.50 | 11.51 | 11.51 | -9.94% | 3,935,966 |
| Sep 15, 2025 | 11.52 | 12.91 | 11.44 | 12.78 | 12.78 | 10.55% | 5,065,457 |
| Sep 12, 2025 | 11.50 | 11.71 | 11.40 | 11.56 | 11.56 | 0.96% | 3,462,557 |
| Sep 11, 2025 | 11.35 | 11.55 | 11.30 | 11.45 | 11.45 | 0.79% | 1,814,646 |
| Sep 10, 2025 | 11.14 | 11.37 | 10.94 | 11.36 | 11.36 | 3.46% | 2,604,669 |
| Sep 9, 2025 | 11.30 | 11.30 | 10.56 | 10.98 | 10.98 | -5.34% | 3,568,795 |
| Sep 8, 2025 | 11.94 | 11.99 | 11.56 | 11.60 | 11.60 | -1.02% | 1,112,283 |
| Sep 5, 2025 | 11.60 | 11.86 | 11.32 | 11.72 | 11.72 | 3.99% | 1,184,315 |
| Sep 4, 2025 | 11.29 | 11.48 | 11.20 | 11.27 | 11.27 | -1.49% | 853,887 |
| 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 |