Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	19.15	19.28	18.59	19.23	19.23	2.89%	2,213,826
Feb 20, 2026	17.80	18.90	17.46	18.69	18.69	5.89%	1,941,062
Feb 19, 2026	17.04	17.78	16.81	17.65	17.65	3.64%	1,727,182
Feb 18, 2026	17.42	17.45	16.80	17.03	17.03	0.35%	3,972,446
Feb 17, 2026	16.62	17.32	16.15	16.97	16.97	-2.42%	1,578,445
Feb 13, 2026	16.61	17.53	16.56	17.39	17.39	8.01%	1,360,646
Feb 12, 2026	17.20	17.57	16.06	16.10	16.10	-6.67%	2,178,492
Feb 11, 2026	17.89	17.97	16.94	17.25	17.25	-0.92%	1,559,137
Feb 10, 2026	17.24	17.57	17.10	17.41	17.41	0.40%	1,197,048
Feb 9, 2026	15.99	17.38	15.88	17.34	17.34	11.15%	2,013,068
Feb 6, 2026	15.18	15.83	15.16	15.60	15.60	6.48%	1,586,657
Feb 5, 2026	15.20	15.45	14.42	14.65	14.65	-8.21%	1,637,511
Feb 4, 2026	16.08	16.15	15.34	15.96	15.96	1.14%	2,027,833
Feb 3, 2026	15.75	15.95	15.21	15.78	15.78	6.12%	2,968,903
Feb 2, 2026	14.83	15.60	14.75	14.87	14.87	-1.46%	2,340,690
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