Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.68	17.30	15.53	17.04	17.04	1.97%	1,836,516
Apr 1, 2026	16.56	17.42	16.27	16.71	16.71	3.60%	3,211,095
Mar 31, 2026	14.99	16.20	14.97	16.13	16.13	10.63%	2,819,213
Mar 30, 2026	14.88	14.97	14.36	14.58	14.58	-0.14%	1,908,923
Mar 27, 2026	14.00	14.95	13.85	14.60	14.60	5.72%	2,447,284
Mar 26, 2026	14.03	14.65	13.79	13.81	13.81	-5.15%	1,928,950
Mar 25, 2026	14.90	15.10	14.43	14.56	14.56	1.75%	1,897,740
Mar 24, 2026	14.08	14.55	13.50	14.31	14.31	0.77%	2,235,843
Mar 23, 2026	13.87	14.60	13.75	14.20	14.20	1.21%	3,541,823
Mar 20, 2026	13.82	14.24	13.27	14.03	14.03	4.94%	5,312,785
Mar 19, 2026	13.71	13.75	12.41	13.37	13.37	-7.02%	3,106,659
Mar 18, 2026	15.50	15.62	14.29	14.38	14.38	-10.74%	2,810,127
Mar 17, 2026	16.63	17.06	16.00	16.11	16.11	-2.60%	1,782,119
Mar 16, 2026	16.43	16.95	16.07	16.54	16.54	1.35%	1,708,834
Mar 13, 2026	17.10	17.10	15.95	16.32	16.32	-4.73%	2,154,630
Mar 12, 2026	17.55	17.74	16.88	17.13	17.13	-3.44%	1,393,426
Mar 11, 2026	18.02	18.04	17.21	17.74	17.74	-2.90%	1,245,181
Mar 10, 2026	18.29	18.72	18.03	18.27	18.27	1.61%	1,351,644
Mar 9, 2026	17.33	18.07	16.96	17.98	17.98	-0.72%	1,633,200
Mar 6, 2026	17.63	18.39	17.25	18.11	18.11	-1.36%	1,371,506
Mar 5, 2026	20.03	20.03	17.88	18.36	18.36	-7.97%	2,689,337
Mar 4, 2026	20.54	20.80	19.87	19.95	19.95	-0.65%	1,923,004
Mar 3, 2026	20.40	20.80	19.02	20.08	20.08	-7.47%	2,311,123
Mar 2, 2026	21.91	21.98	20.80	21.70	21.70	0.37%	2,679,877
Feb 27, 2026	20.98	21.74	20.81	21.62	21.62	4.34%	1,638,086
Feb 26, 2026	19.89	20.79	19.72	20.72	20.72	3.91%	1,551,712
Feb 25, 2026	20.01	20.38	19.71	19.94	19.94	1.01%	1,371,435
Feb 24, 2026	18.64	19.96	18.52	19.74	19.74	2.65%	2,005,222
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