Orla Mining Ltd. (FRA:O8M)
Germany
· Delayed Price · Currency is EUR 10.94
-0.69 (-5.93%)
At close: Dec 5, 2025
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.25 | 11.63 | 11.25 | 11.63 | 11.63 | -4.20% | - |
| Dec 3, 2025 | 12.13 | 12.14 | 12.13 | 12.14 | 12.14 | 2.27% | 1,060 |
| Dec 2, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -3.02% | 800 |
| Dec 1, 2025 | 11.91 | 12.24 | 11.91 | 12.24 | 12.24 | 2.00% | 160 |
| Nov 28, 2025 | 11.53 | 12.00 | 11.53 | 12.00 | 12.00 | 3.63% | 1,000 |
| Nov 27, 2025 | 11.40 | 11.58 | 11.40 | 11.58 | 11.58 | 0.35% | - |
| Nov 26, 2025 | 10.84 | 11.54 | 10.84 | 11.54 | 11.54 | 8.05% | 820 |
| Nov 25, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 8.48% | - |
| Nov 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.55% | 50 |
| Nov 21, 2025 | 10.03 | 10.13 | 9.98 | 10.00 | 10.00 | -1.57% | 9,035 |
| Nov 20, 2025 | 10.87 | 11.10 | 10.16 | 10.16 | 10.16 | -3.97% | 200 |
| Nov 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.56% | - |
| Nov 18, 2025 | 10.24 | 10.64 | 10.24 | 10.64 | 10.64 | 3.70% | 550 |
| Nov 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.88% | - |
| Nov 14, 2025 | 10.20 | 10.20 | 10.08 | 10.17 | 10.17 | -3.78% | 800 |
| Nov 13, 2025 | 10.16 | 10.67 | 10.16 | 10.57 | 10.57 | 3.83% | 1,000 |
| Nov 12, 2025 | 9.01 | 10.18 | 9.01 | 10.18 | 10.18 | 10.47% | 470 |
| Nov 11, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.48% | - |
| Nov 10, 2025 | 8.61 | 9.10 | 8.61 | 8.82 | 8.82 | 8.69% | 1,330 |
| Nov 7, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.64% | - |
| Nov 6, 2025 | 8.08 | 8.34 | 8.08 | 8.34 | 8.34 | 0.66% | - |
| Nov 5, 2025 | 8.15 | 8.48 | 8.15 | 8.28 | 8.28 | -1.08% | - |
| Nov 4, 2025 | 8.66 | 8.80 | 8.37 | 8.37 | 8.37 | -7.97% | 500 |
| Nov 3, 2025 | 8.74 | 9.10 | 8.74 | 9.10 | 9.10 | 3.82% | 2,500 |
| Oct 31, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.90% | - |
| Oct 30, 2025 | 8.63 | 8.84 | 8.63 | 8.84 | 8.84 | 0.51% | - |
| Oct 29, 2025 | 8.84 | 9.04 | 8.80 | 8.80 | 8.80 | -2.33% | - |
| Oct 28, 2025 | 8.68 | 9.01 | 8.68 | 9.01 | 9.01 | 2.33% | - |
| Oct 27, 2025 | 9.08 | 9.08 | 8.50 | 8.80 | 8.80 | -4.71% | 1,500 |
| Oct 24, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.76% | - |
| Oct 23, 2025 | 9.11 | 9.49 | 9.11 | 9.40 | 9.40 | 3.07% | 1,535 |
| Oct 22, 2025 | 9.20 | 9.20 | 9.02 | 9.12 | 9.12 | -2.77% | 500 |
| Oct 21, 2025 | 10.45 | 10.45 | 9.20 | 9.38 | 9.38 | -11.43% | 3,080 |
| Oct 20, 2025 | 10.36 | 10.59 | 10.36 | 10.59 | 10.59 | -2.13% | 400 |
| Oct 17, 2025 | 11.49 | 11.51 | 10.82 | 10.82 | 10.82 | -6.16% | 430 |
| Oct 16, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 3.87% | - |
| Oct 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Oct 14, 2025 | 9.72 | 11.69 | 9.72 | 11.50 | 11.50 | 17.35% | 2,030 |
| Oct 13, 2025 | 9.53 | 9.80 | 9.53 | 9.80 | 9.80 | 3.92% | 1,210 |
| Oct 10, 2025 | 9.17 | 9.43 | 9.11 | 9.43 | 9.43 | -2.13% | 1 |
| Oct 9, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -3.07% | - |
| Oct 8, 2025 | 9.62 | 9.94 | 9.62 | 9.94 | 9.94 | 2.85% | - |
| Oct 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.07% | - |
| Oct 6, 2025 | 8.75 | 9.77 | 8.75 | 9.77 | 9.77 | 13.87% | 110 |
| Oct 3, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.94% | - |
| Oct 2, 2025 | 8.71 | 8.71 | 8.50 | 8.50 | 8.50 | -7.21% | - |
| Oct 1, 2025 | 8.99 | 9.16 | 8.99 | 9.16 | 9.16 | 1.27% | - |
| Sep 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.79% | - |
| Sep 29, 2025 | 9.02 | 9.71 | 9.02 | 9.31 | 9.31 | 2.93% | 1,000 |
| Sep 26, 2025 | 8.82 | 9.04 | 8.82 | 9.04 | 9.04 | 2.90% | - |
| Sep 25, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -6.04% | - |
| Sep 24, 2025 | 9.01 | 9.35 | 9.01 | 9.35 | 9.35 | 2.07% | 411 |
| Sep 23, 2025 | 9.08 | 9.29 | 9.08 | 9.16 | 9.16 | 0.71% | 1,100 |
| Sep 22, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 2.54% | 3,875 |
| Sep 19, 2025 | 9.00 | 9.00 | 8.78 | 8.87 | 8.87 | -7.07% | 1,240 |
| Sep 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.93% | - |
| Sep 17, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -9.36% | - |
| Sep 16, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.67% | - |
| Sep 15, 2025 | 9.60 | 10.81 | 9.60 | 10.81 | 10.81 | 10.87% | 577 |
| Sep 12, 2025 | 9.56 | 9.88 | 9.56 | 9.75 | 9.75 | -0.51% | 120 |
| Sep 11, 2025 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | 4.87% | 500 |
| Sep 10, 2025 | 9.23 | 9.35 | 9.23 | 9.35 | 9.35 | 2.08% | - |
| Sep 9, 2025 | 9.65 | 9.65 | 9.16 | 9.16 | 9.16 | -6.53% | 300 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.05% | - |
| Sep 5, 2025 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 4.11% | 1,250 |
| Sep 4, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -2.73% | - |
| Sep 3, 2025 | 9.56 | 9.88 | 9.56 | 9.88 | 9.88 | 3.78% | 120 |
| Sep 2, 2025 | 9.29 | 9.52 | 9.29 | 9.52 | 9.52 | 3.37% | - |
| Sep 1, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.22% | - |
| Aug 29, 2025 | 9.01 | 9.23 | 9.01 | 9.23 | 9.23 | -3.35% | - |
| Aug 28, 2025 | 9.03 | 9.55 | 9.03 | 9.55 | 9.55 | 1.92% | 50 |
| Aug 27, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 7.27% | - |
| Aug 26, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.98% | - |
| Aug 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.69% | - |
| Aug 22, 2025 | 8.74 | 8.74 | 8.71 | 8.71 | 8.71 | 7.20% | - |
| Aug 21, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.46% | - |
| Aug 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -6.10% | - |
| Aug 19, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.82% | - |
| Aug 18, 2025 | 8.31 | 8.51 | 8.31 | 8.51 | 8.51 | 3.34% | 2,025 |
| Aug 15, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.67% | - |
| Aug 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Aug 13, 2025 | 8.18 | 8.58 | 8.18 | 8.20 | 8.20 | 1.23% | 405 |
| Aug 12, 2025 | 8.81 | 8.81 | 8.10 | 8.10 | 8.10 | -4.14% | 1,000 |
| Aug 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Aug 8, 2025 | 8.71 | 9.26 | 8.70 | 8.70 | 8.70 | -0.40% | 1,775 |
| Aug 7, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 5.18% | - |
| Aug 6, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.12% | - |
| Aug 5, 2025 | 8.43 | 8.49 | 8.43 | 8.49 | 8.49 | -2.47% | 150 |
| Aug 4, 2025 | 8.00 | 8.70 | 8.00 | 8.70 | 8.70 | 9.64% | 500 |
| Aug 1, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.10% | - |
| Jul 31, 2025 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | - | 50 |
| Jul 30, 2025 | 8.33 | 8.33 | 8.11 | 8.11 | 8.11 | -3.51% | - |
| Jul 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.81% | - |
| Jul 28, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.41% | 25 |
| Jul 25, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -13.50% | - |
| Jul 24, 2025 | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | -9.72% | 262 |
| Jul 23, 2025 | 10.52 | 10.91 | 10.52 | 10.91 | 10.91 | 6.54% | 100 |
| Jul 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 5.89% | - |
| Jul 21, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.62% | - |
| Jul 18, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -3.90% | - |