Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	13.41	13.57	12.86	13.00	12.98	-2.62%	3,775,945
May 15, 2026	14.02	14.14	13.22	13.35	13.33	-9.74%	3,179,298
May 14, 2026	14.57	15.22	13.86	14.79	14.77	1.44%	7,087,634
May 13, 2026	14.10	14.65	13.93	14.58	14.56	0.76%	5,370,737
May 12, 2026	14.60	14.80	13.89	14.47	14.45	-2.30%	2,497,374
May 11, 2026	14.67	15.32	14.27	14.81	14.79	-1.53%	4,375,647
May 8, 2026	14.58	15.18	14.45	15.04	15.02	5.32%	2,986,765
May 7, 2026	15.05	15.32	14.27	14.28	14.26	-1.99%	5,292,275
May 6, 2026	14.23	14.88	14.23	14.57	14.55	8.49%	3,416,228
May 5, 2026	13.29	13.57	13.15	13.43	13.41	3.47%	2,248,096
May 4, 2026	13.06	13.32	12.86	12.98	12.96	-2.41%	2,144,120
May 1, 2026	13.20	13.40	13.04	13.30	13.28	1.53%	1,811,041
Apr 30, 2026	13.37	13.60	12.98	13.10	13.08	1.08%	3,327,927
Apr 29, 2026	13.42	13.61	12.90	12.96	12.94	-4.85%	2,891,238
Apr 28, 2026	13.95	14.13	13.59	13.62	13.60	-5.29%	2,310,654
Apr 27, 2026	14.28	14.47	14.06	14.38	14.36	-1.44%	2,055,251
Apr 24, 2026	14.46	14.66	14.05	14.59	14.57	1.96%	1,886,921
Apr 23, 2026	14.38	14.52	14.07	14.31	14.29	-3.31%	3,913,950
Apr 22, 2026	15.20	15.20	14.60	14.80	14.78	1.79%	2,483,828
Apr 21, 2026	16.02	16.02	14.34	14.54	14.52	-9.97%	5,109,982
Apr 20, 2026	16.18	16.34	15.93	16.15	16.13	-1.70%	1,752,923
Apr 17, 2026	16.50	17.18	16.36	16.43	16.41	2.11%	3,062,572
Apr 16, 2026	16.34	16.60	15.64	16.09	16.07	-0.37%	3,558,175
Apr 15, 2026	17.74	17.74	16.09	16.15	16.13	-9.22%	4,116,444
Apr 14, 2026	18.33	18.56	17.62	17.79	17.77	-1.66%	3,643,205
Apr 13, 2026	17.60	18.14	17.40	18.09	18.07	0.50%	1,832,664
Apr 10, 2026	17.81	18.31	17.73	18.00	17.98	1.52%	1,622,561
Apr 9, 2026	17.86	18.40	17.50	17.73	17.71	-	1,533,452
Apr 8, 2026	18.84	19.00	17.39	17.73	17.71	1.08%	2,200,615
Apr 7, 2026	17.45	17.58	16.73	17.54	17.52	0.40%	1,632,979
Apr 6, 2026	17.21	17.72	17.02	17.47	17.45	2.52%	1,790,443
Apr 2, 2026	15.68	17.30	15.53	17.04	17.02	1.97%	1,891,412
Apr 1, 2026	16.56	17.42	16.27	16.71	16.69	3.60%	3,267,433
Mar 31, 2026	14.99	16.20	14.97	16.13	16.11	10.63%	2,924,132
Mar 30, 2026	14.88	14.97	14.36	14.58	14.56	-0.14%	1,928,503
Mar 27, 2026	14.00	14.95	13.85	14.60	14.58	5.72%	2,519,990
Mar 26, 2026	14.03	14.65	13.79	13.81	13.79	-5.15%	2,067,296