Orla Mining Ltd. (ORLA)
Jul 31, 2026 - ORLA was delisted (reason: merged with EQX)
9.44
0.00 (0.00%)
Inactive · Last trade price on Jul 31, 2026
Orla Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 9.18 | 9.44 | 9.03 | 9.44 | 9.44 | 5.59% | 3,213,779 |
| Jul 29, 2026 | 9.11 | 9.22 | 8.69 | 8.94 | 8.94 | -1.87% | 2,089,377 |
| Jul 28, 2026 | 9.34 | 9.40 | 9.03 | 9.11 | 9.11 | -4.00% | 2,004,551 |
| Jul 27, 2026 | 9.45 | 9.60 | 9.25 | 9.49 | 9.49 | 2.48% | 2,254,059 |
| Jul 24, 2026 | 9.36 | 9.50 | 9.23 | 9.26 | 9.26 | -0.11% | 3,827,135 |
| Jul 23, 2026 | 9.05 | 9.43 | 9.01 | 9.27 | 9.27 | -0.43% | 4,529,655 |
| Jul 22, 2026 | 9.27 | 9.74 | 9.19 | 9.31 | 9.31 | 2.87% | 5,070,931 |
| Jul 21, 2026 | 8.86 | 9.07 | 8.77 | 9.05 | 9.05 | 4.62% | 2,885,878 |
| Jul 20, 2026 | 8.56 | 8.82 | 8.56 | 8.65 | 8.65 | 0.46% | 2,320,282 |
| Jul 17, 2026 | 8.60 | 8.84 | 8.43 | 8.61 | 8.61 | -0.81% | 4,872,491 |
| Jul 16, 2026 | 9.13 | 9.20 | 8.63 | 8.68 | 8.68 | -7.07% | 3,502,117 |
| Jul 15, 2026 | 9.50 | 9.59 | 9.24 | 9.34 | 9.34 | -1.58% | 1,609,909 |
| Jul 14, 2026 | 9.85 | 9.85 | 9.45 | 9.49 | 9.49 | 0.64% | 1,881,423 |
| Jul 13, 2026 | 9.53 | 9.65 | 9.32 | 9.43 | 9.43 | -3.38% | 2,038,353 |
| Jul 10, 2026 | 9.67 | 9.86 | 9.56 | 9.76 | 9.76 | 0.10% | 2,811,358 |
| Jul 9, 2026 | 9.67 | 9.79 | 9.57 | 9.75 | 9.75 | 3.17% | 2,103,362 |
| Jul 8, 2026 | 9.54 | 9.65 | 9.15 | 9.45 | 9.45 | -3.28% | 3,995,539 |
| Jul 7, 2026 | 10.24 | 10.27 | 9.65 | 9.77 | 9.77 | -5.15% | 2,371,433 |
| Jul 6, 2026 | 10.41 | 10.48 | 10.08 | 10.30 | 10.30 | 1.18% | 1,939,018 |
| Jul 2, 2026 | 10.17 | 10.50 | 9.97 | 10.18 | 10.18 | 3.98% | 4,013,269 |
| Jul 1, 2026 | 9.77 | 10.22 | 9.75 | 9.79 | 9.79 | - | 1,740,186 |
| Jun 30, 2026 | 9.66 | 9.81 | 9.52 | 9.79 | 9.79 | 0.62% | 2,841,507 |
| Jun 29, 2026 | 9.55 | 9.78 | 9.42 | 9.73 | 9.73 | 0.93% | 3,790,753 |
| Jun 26, 2026 | 9.64 | 10.09 | 9.55 | 9.64 | 9.64 | 1.58% | 4,725,001 |
| Jun 25, 2026 | 9.60 | 9.67 | 9.26 | 9.49 | 9.49 | 1.17% | 2,546,419 |
| Jun 24, 2026 | 9.43 | 9.68 | 9.20 | 9.38 | 9.38 | -3.99% | 3,191,901 |
| Jun 23, 2026 | 9.86 | 10.00 | 9.64 | 9.77 | 9.77 | -4.50% | 3,046,206 |
| Jun 22, 2026 | 10.34 | 10.34 | 10.13 | 10.23 | 10.23 | -1.45% | 2,712,888 |
| Jun 18, 2026 | 11.13 | 11.27 | 10.24 | 10.38 | 10.38 | -6.74% | 6,447,608 |
| Jun 17, 2026 | 11.54 | 12.04 | 11.10 | 11.13 | 11.13 | -3.80% | 4,009,635 |
| Jun 16, 2026 | 11.35 | 11.68 | 11.22 | 11.57 | 11.57 | 3.30% | 3,775,430 |
| Jun 15, 2026 | 11.40 | 11.72 | 11.07 | 11.20 | 11.20 | 5.16% | 3,479,069 |
| Jun 12, 2026 | 10.48 | 10.77 | 10.29 | 10.65 | 10.65 | 2.80% | 3,277,318 |
| Jun 11, 2026 | 9.76 | 10.45 | 9.75 | 10.36 | 10.36 | 5.93% | 3,399,543 |
| Jun 10, 2026 | 10.11 | 10.25 | 9.75 | 9.78 | 9.78 | -6.59% | 3,299,154 |
| Jun 9, 2026 | 10.91 | 11.01 | 10.10 | 10.47 | 10.47 | -3.50% | 3,747,750 |
| Jun 8, 2026 | 10.88 | 11.00 | 10.55 | 10.85 | 10.85 | 0.37% | 4,010,391 |
| Jun 5, 2026 | 11.20 | 11.26 | 10.58 | 10.81 | 10.81 | -4.59% | 6,374,133 |
| Jun 4, 2026 | 11.40 | 11.68 | 11.28 | 11.33 | 11.33 | 0.80% | 5,199,264 |
| Jun 3, 2026 | 11.87 | 11.87 | 11.16 | 11.24 | 11.24 | -5.78% | 5,321,469 |
| Jun 2, 2026 | 12.43 | 12.46 | 11.87 | 11.93 | 11.93 | -3.17% | 3,258,900 |
| Jun 1, 2026 | 12.85 | 13.03 | 12.05 | 12.32 | 12.32 | -8.13% | 4,332,997 |
| May 29, 2026 | 12.51 | 13.46 | 12.42 | 13.41 | 13.41 | 7.62% | 2,643,343 |
| May 28, 2026 | 12.00 | 12.68 | 11.82 | 12.46 | 12.46 | 2.38% | 3,844,316 |
| May 27, 2026 | 12.25 | 12.45 | 12.11 | 12.17 | 12.17 | -3.26% | 1,784,582 |
| May 26, 2026 | 12.30 | 12.74 | 12.29 | 12.58 | 12.58 | 4.96% | 1,843,904 |
| May 22, 2026 | 12.22 | 12.23 | 11.97 | 12.00 | 11.99 | -2.28% | 2,586,716 |
| May 21, 2026 | 12.00 | 12.64 | 11.96 | 12.28 | 12.26 | -0.24% | 1,849,214 |
| May 20, 2026 | 12.52 | 12.52 | 12.09 | 12.31 | 12.29 | 1.15% | 5,208,133 |
| May 19, 2026 | 12.80 | 12.95 | 12.12 | 12.17 | 12.15 | -6.38% | 4,651,224 |