Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.16	25.09	23.56	24.55	24.55	-1.92%	907,676
Mar 5, 2026	26.74	26.93	24.48	25.03	25.03	-7.98%	1,030,736
Mar 4, 2026	28.22	28.43	27.16	27.20	27.20	-0.84%	1,020,331
Mar 3, 2026	27.95	28.42	26.14	27.43	27.43	-7.55%	1,330,247
Mar 2, 2026	29.99	29.99	28.51	29.67	29.67	0.58%	1,147,381
Feb 27, 2026	28.59	29.57	28.43	29.50	29.50	4.24%	1,359,850
Feb 26, 2026	27.16	28.43	27.07	28.30	28.30	3.59%	865,627
Feb 25, 2026	27.32	27.89	27.00	27.32	27.32	0.96%	714,660
Feb 24, 2026	25.60	27.33	25.43	27.06	27.06	2.77%	635,416
Feb 23, 2026	25.75	26.35	25.43	26.33	26.33	2.85%	1,258,917
Feb 20, 2026	24.31	25.87	23.92	25.60	25.60	5.79%	901,874
Feb 19, 2026	23.28	24.36	23.10	24.20	24.20	3.64%	611,864
Feb 18, 2026	23.73	23.75	23.02	23.35	23.35	0.78%	615,395
Feb 17, 2026	22.78	23.60	22.09	23.17	23.17	-2.40%	902,831
Feb 13, 2026	22.67	23.85	22.54	23.74	23.74	8.35%	952,760
Feb 12, 2026	23.24	23.87	21.87	21.91	21.91	-6.37%	876,620
Feb 11, 2026	24.40	24.40	23.04	23.40	23.40	-1.14%	1,084,855
Feb 10, 2026	23.56	23.79	23.15	23.67	23.67	0.47%	948,537
Feb 9, 2026	21.67	23.56	21.58	23.56	23.56	10.45%	1,000,455
Feb 6, 2026	20.74	21.58	20.67	21.33	21.33	6.23%	481,283
Feb 5, 2026	20.89	21.11	19.72	20.08	20.08	-7.97%	713,682
Feb 4, 2026	21.76	21.96	21.02	21.82	21.82	1.54%	1,041,972
Feb 3, 2026	21.68	21.76	20.79	21.49	21.49	5.60%	1,037,983
Feb 2, 2026	20.54	21.28	20.19	20.35	20.35	-0.93%	1,074,889
Jan 30, 2026	20.96	22.01	20.29	20.54	20.54	-10.31%	1,291,012
Jan 29, 2026	26.86	26.96	22.89	22.90	22.90	-13.52%	2,607,549
Jan 28, 2026	26.10	26.59	25.43	26.48	26.48	3.36%	1,172,140
Jan 27, 2026	25.35	26.26	24.46	25.62	25.62	-0.54%	1,103,460
Jan 26, 2026	26.43	27.22	25.70	25.76	25.76	1.98%	1,510,119
Jan 23, 2026	24.20	25.35	24.10	25.26	25.26	5.16%	1,320,188
Jan 22, 2026	22.48	24.34	22.48	24.02	24.02	6.38%	1,673,927
Jan 21, 2026	23.69	23.80	22.40	22.58	22.58	-3.30%	1,100,044
Jan 20, 2026	21.84	23.65	21.76	23.35	23.35	10.72%	1,284,391
Jan 19, 2026	21.00	21.32	20.59	21.09	21.09	3.28%	331,393
Jan 16, 2026	20.31	20.46	19.59	20.42	20.42	0.29%	620,231
Jan 15, 2026	20.41	20.62	20.03	20.36	20.36	-0.97%	521,850
Jan 14, 2026	21.25	21.50	20.10	20.56	20.56	-1.86%	883,365
Jan 13, 2026	20.83	21.33	20.52	20.95	20.95	2.24%	1,087,707
Jan 12, 2026	20.33	20.75	20.27	20.49	20.49	3.54%	931,671
Jan 9, 2026	20.00	20.45	19.70	19.79	19.77	-0.45%	581,343
Jan 8, 2026	19.38	19.90	19.13	19.88	19.86	0.45%	559,112
Jan 7, 2026	19.10	19.91	18.61	19.79	19.77	1.18%	837,927
Jan 6, 2026	19.35	19.56	19.03	19.56	19.54	2.62%	628,402
Jan 5, 2026	18.74	19.19	18.30	19.06	19.04	5.36%	1,023,886
Jan 2, 2026	18.78	18.90	17.64	18.09	18.07	-2.00%	869,458
Dec 31, 2025	18.46	18.87	18.26	18.46	18.44	-1.07%	461,602
Dec 30, 2025	19.34	19.50	18.63	18.66	18.64	-0.48%	602,627
Dec 29, 2025	19.29	19.38	18.64	18.75	18.73	-5.64%	825,267
Dec 24, 2025	20.13	20.13	19.45	19.87	19.85	-1.34%	335,996
Dec 23, 2025	19.94	20.23	19.50	20.14	20.12	1.77%	797,129
Dec 22, 2025	20.00	20.58	19.61	19.79	19.77	1.23%	868,887
Dec 19, 2025	19.39	19.70	18.97	19.55	19.53	0.83%	7,501,037
Dec 18, 2025	18.82	20.17	18.80	19.39	19.37	2.97%	1,441,769
Dec 17, 2025	18.89	19.01	18.33	18.83	18.81	1.35%	730,489
Dec 16, 2025	18.43	18.81	18.23	18.58	18.56	0.81%	942,330
Dec 15, 2025	19.09	19.61	18.04	18.43	18.41	2.39%	1,312,922
Dec 12, 2025	18.50	18.84	17.51	18.00	17.98	-0.28%	1,204,232
Dec 11, 2025	17.44	18.19	17.30	18.05	18.03	3.56%	999,535
Dec 10, 2025	16.97	17.56	16.92	17.43	17.41	2.23%	1,753,616
Dec 9, 2025	16.85	17.28	16.59	17.05	17.03	2.53%	1,435,570
Dec 8, 2025	17.25	17.37	16.61	16.63	16.61	-2.75%	1,024,333
Dec 5, 2025	18.30	18.31	17.05	17.10	17.08	-11.08%	4,884,298
Dec 4, 2025	18.68	19.43	18.68	19.23	19.21	3.17%	807,713
Dec 3, 2025	19.65	19.75	18.61	18.64	18.62	-4.12%	938,696
Dec 2, 2025	19.41	19.91	19.25	19.44	19.42	-0.82%	1,020,406
Dec 1, 2025	19.95	19.96	19.37	19.60	19.58	0.26%	903,603
Nov 28, 2025	19.32	19.77	18.98	19.55	19.53	2.46%	579,174
Nov 27, 2025	19.00	19.15	18.80	19.08	19.06	0.58%	315,817
Nov 26, 2025	18.33	18.98	18.32	18.97	18.95	5.16%	1,217,063
Nov 25, 2025	17.54	18.17	17.51	18.04	18.02	1.35%	650,579
Nov 24, 2025	16.39	17.84	16.30	17.80	17.78	9.07%	1,813,587
Nov 21, 2025	16.59	16.80	16.21	16.32	16.30	-1.69%	686,219
Nov 20, 2025	17.90	18.13	16.55	16.60	16.58	-7.00%	968,209
Nov 19, 2025	17.80	18.48	17.64	17.85	17.83	2.06%	763,375
Nov 18, 2025	17.25	17.75	16.95	17.49	17.47	2.94%	813,634
Nov 17, 2025	17.01	17.30	16.64	16.99	16.97	-0.12%	890,010
Nov 14, 2025	16.09	17.15	15.96	17.01	16.99	0.35%	810,613
Nov 13, 2025	16.86	17.67	16.57	16.95	16.93	0.65%	1,463,693
Nov 12, 2025	15.28	17.14	15.22	16.84	16.82	13.63%	2,150,293
Nov 11, 2025	14.92	15.19	14.55	14.82	14.80	-1.20%	1,166,722
Nov 10, 2025	14.56	15.22	14.33	15.00	14.98	7.60%	1,165,853
Nov 7, 2025	13.62	13.95	13.32	13.94	13.93	3.03%	1,035,030
Nov 6, 2025	13.67	13.86	13.46	13.53	13.52	0.67%	1,590,211
Nov 5, 2025	13.75	13.86	13.31	13.44	13.43	-0.44%	1,052,105
Nov 4, 2025	13.96	13.96	13.39	13.50	13.49	-5.92%	935,445
Nov 3, 2025	14.56	14.87	14.26	14.35	14.33	-0.83%	877,303
Oct 31, 2025	14.53	14.63	14.20	14.47	14.45	-0.34%	1,178,927
Oct 30, 2025	14.23	14.64	14.18	14.52	14.50	1.47%	989,753
Oct 29, 2025	15.10	15.10	14.21	14.31	14.29	-2.32%	785,907
Oct 28, 2025	14.25	14.74	14.01	14.65	14.63	1.24%	968,168
Oct 27, 2025	14.60	14.69	13.77	14.47	14.45	-4.24%	1,316,753
Oct 24, 2025	15.16	15.40	15.00	15.11	15.09	-1.31%	946,654
Oct 23, 2025	15.52	15.58	15.11	15.31	15.29	1.26%	727,983
Oct 22, 2025	14.56	15.23	14.47	15.12	15.10	-0.33%	1,393,905
Oct 21, 2025	16.11	16.13	14.93	15.17	15.15	-12.82%	1,622,183
Oct 20, 2025	17.56	17.63	17.17	17.40	17.38	2.65%	1,249,942
Oct 17, 2025	18.49	18.72	16.75	16.95	16.93	-10.93%	1,397,340
Oct 16, 2025	19.49	19.50	18.83	19.03	19.01	-0.47%	1,162,828
Oct 15, 2025	18.76	19.44	18.31	19.12	19.10	3.69%	2,159,764
Oct 14, 2025	16.16	19.11	16.07	18.44	18.42	19.58%	3,673,787