Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
9.45
-0.85 (-8.25%)
Aug 12, 2025, 11:46 AM - Market open
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10.09 | 10.12 | 9.43 | 9.53 | - | -7.48% | 630,551 |
| 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 |
| Jun 24, 2025 | 10.01 | 10.34 | 9.79 | 10.11 | 10.11 | -2.60% | 2,806,235 |
| Jun 23, 2025 | 11.16 | 11.23 | 10.36 | 10.38 | 10.38 | -7.73% | 2,411,385 |
| Jun 20, 2025 | 11.00 | 11.49 | 10.95 | 11.25 | 11.25 | 1.72% | 17,602,325 |
| Jun 18, 2025 | 11.37 | 11.40 | 10.96 | 11.06 | 11.06 | -2.47% | 2,415,901 |
| Jun 17, 2025 | 11.56 | 11.62 | 11.28 | 11.34 | 11.34 | -2.07% | 1,954,192 |
| Jun 16, 2025 | 11.26 | 11.84 | 11.16 | 11.58 | 11.58 | 5.95% | 3,886,492 |
| Jun 13, 2025 | 11.20 | 11.26 | 10.92 | 10.93 | 10.93 | -0.82% | 657,289 |
| Jun 12, 2025 | 11.10 | 11.14 | 10.87 | 11.02 | 11.02 | 1.29% | 888,055 |
| Jun 11, 2025 | 10.75 | 10.89 | 10.59 | 10.88 | 10.88 | 1.78% | 557,994 |
| Jun 10, 2025 | 10.85 | 10.95 | 10.48 | 10.69 | 10.69 | -1.75% | 1,011,923 |
| Jun 9, 2025 | 11.36 | 11.36 | 10.80 | 10.88 | 10.88 | -2.07% | 880,252 |
| Jun 6, 2025 | 12.41 | 12.41 | 11.03 | 11.11 | 11.11 | -10.04% | 1,866,431 |
| Jun 5, 2025 | 11.65 | 12.43 | 11.65 | 12.35 | 12.35 | 7.95% | 1,429,307 |
| Jun 4, 2025 | 11.26 | 11.51 | 11.11 | 11.44 | 11.44 | 2.33% | 644,139 |
| Jun 3, 2025 | 10.88 | 11.27 | 10.74 | 11.18 | 11.18 | 2.01% | 759,657 |
| Jun 2, 2025 | 10.84 | 11.34 | 10.70 | 10.96 | 10.96 | 3.69% | 1,444,735 |