Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.02	14.14	13.22	13.35	13.35	-9.74%	3,179,298
May 14, 2026	14.57	15.22	13.86	14.79	14.79	1.44%	7,087,634
May 13, 2026	14.10	14.65	13.93	14.58	14.58	0.76%	5,370,737
May 12, 2026	14.60	14.80	13.89	14.47	14.47	-2.30%	2,497,374
May 11, 2026	14.67	15.32	14.27	14.81	14.81	-1.53%	4,375,647
May 8, 2026	14.58	15.18	14.45	15.04	15.04	5.32%	2,986,765
May 7, 2026	15.05	15.32	14.27	14.28	14.28	-1.99%	5,292,275
May 6, 2026	14.23	14.88	14.23	14.57	14.57	8.49%	3,416,228
May 5, 2026	13.29	13.57	13.15	13.43	13.43	3.47%	2,248,096
May 4, 2026	13.06	13.32	12.86	12.98	12.98	-2.41%	2,144,120
May 1, 2026	13.20	13.40	13.04	13.30	13.30	1.53%	1,811,041
Apr 30, 2026	13.37	13.60	12.98	13.10	13.10	1.08%	3,327,927
Apr 29, 2026	13.42	13.61	12.90	12.96	12.96	-4.85%	2,891,238
Apr 28, 2026	13.95	14.13	13.59	13.62	13.62	-5.29%	2,310,654
Apr 27, 2026	14.28	14.47	14.06	14.38	14.38	-1.44%	2,055,251
Apr 24, 2026	14.46	14.66	14.05	14.59	14.59	1.96%	1,886,921
Apr 23, 2026	14.38	14.52	14.07	14.31	14.31	-3.31%	3,913,950
Apr 22, 2026	15.20	15.20	14.60	14.80	14.80	1.79%	2,483,828
Apr 21, 2026	16.02	16.02	14.34	14.54	14.54	-9.97%	5,109,982
Apr 20, 2026	16.18	16.34	15.93	16.15	16.15	-1.70%	1,752,923
Apr 17, 2026	16.50	17.18	16.36	16.43	16.43	2.11%	3,062,572
Apr 16, 2026	16.34	16.60	15.64	16.09	16.09	-0.37%	3,558,175
Apr 15, 2026	17.74	17.74	16.09	16.15	16.15	-9.22%	4,116,444
Apr 14, 2026	18.33	18.56	17.62	17.79	17.79	-1.66%	3,643,205
Apr 13, 2026	17.60	18.14	17.40	18.09	18.09	0.50%	1,832,664
Apr 10, 2026	17.81	18.31	17.73	18.00	18.00	1.52%	1,622,561
Apr 9, 2026	17.86	18.40	17.50	17.73	17.73	-	1,533,452
Apr 8, 2026	18.84	19.00	17.39	17.73	17.73	1.08%	2,200,615
Apr 7, 2026	17.45	17.58	16.73	17.54	17.54	0.40%	1,632,979
Apr 6, 2026	17.21	17.72	17.02	17.47	17.47	2.52%	1,790,443
Apr 2, 2026	15.68	17.30	15.53	17.04	17.04	1.97%	1,891,412
Apr 1, 2026	16.56	17.42	16.27	16.71	16.71	3.60%	3,267,433
Mar 31, 2026	14.99	16.20	14.97	16.13	16.13	10.63%	2,924,132
Mar 30, 2026	14.88	14.97	14.36	14.58	14.58	-0.14%	1,928,503
Mar 27, 2026	14.00	14.95	13.85	14.60	14.60	5.72%	2,519,990
Mar 26, 2026	14.03	14.65	13.79	13.81	13.81	-5.15%	2,067,296
Mar 25, 2026	14.90	15.10	14.43	14.56	14.56	1.75%	1,955,645
Mar 24, 2026	14.08	14.55	13.50	14.31	14.31	0.77%	2,609,472
Mar 23, 2026	13.87	14.60	13.75	14.20	14.20	1.21%	4,562,890
Mar 20, 2026	13.82	14.24	13.27	14.03	14.03	4.94%	5,349,391
Mar 19, 2026	13.71	13.75	12.41	13.37	13.37	-7.02%	3,128,976
Mar 18, 2026	15.50	15.62	14.29	14.38	14.38	-10.74%	2,822,042
Mar 17, 2026	16.63	17.06	16.00	16.11	16.11	-2.60%	1,815,448
Mar 16, 2026	16.43	16.95	16.07	16.54	16.54	1.35%	1,864,043
Mar 13, 2026	17.10	17.10	15.95	16.32	16.32	-4.73%	2,171,643
Mar 12, 2026	17.55	17.74	16.88	17.13	17.13	-3.44%	1,444,116
Mar 11, 2026	18.02	18.04	17.21	17.74	17.74	-2.90%	1,263,135
Mar 10, 2026	18.29	18.72	18.03	18.27	18.27	1.61%	1,435,696
Mar 9, 2026	17.33	18.07	16.96	17.98	17.98	-0.72%	1,991,221
Mar 6, 2026	17.63	18.39	17.25	18.11	18.11	-1.36%	1,431,888