Skip to main content
Orla Mining Ltd. (TSX:OLA)
Canada flag Canada · Delayed Price · Currency is CAD
17.10
-2.13 (-11.08%)
At close: Dec 5, 2025

Orla Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3018.3117.0517.1017.10-11.08%4,884,298
Dec 4, 202518.6819.4318.6819.2319.233.17%807,713
Dec 3, 202519.6519.7518.6118.6418.64-4.12%938,696
Dec 2, 202519.4119.9119.2519.4419.44-0.82%1,020,406
Dec 1, 202519.9519.9619.3719.6019.600.26%903,603
Nov 28, 202519.3219.7718.9819.5519.552.46%579,174
Nov 27, 202519.0019.1518.8019.0819.080.58%315,817
Nov 26, 202518.3318.9818.3218.9718.975.16%1,217,063
Nov 25, 202517.5418.1717.5118.0418.041.35%650,579
Nov 24, 202516.3917.8416.3017.8017.809.07%1,813,587
Nov 21, 202516.5916.8016.2116.3216.32-1.69%686,219
Nov 20, 202517.9018.1316.5516.6016.60-7.00%968,209
Nov 19, 202517.8018.4817.6417.8517.852.06%763,375
Nov 18, 202517.2517.7516.9517.4917.492.94%813,634
Nov 17, 202517.0117.3016.6416.9916.99-0.12%890,010
Nov 14, 202516.0917.1515.9617.0117.010.35%810,613
Nov 13, 202516.8617.6716.5716.9516.950.65%1,463,693
Nov 12, 202515.2817.1415.2216.8416.8413.63%2,150,293
Nov 11, 202514.9215.1914.5514.8214.82-1.20%1,166,722
Nov 10, 202514.5615.2214.3315.0015.007.60%1,165,853
Nov 7, 202513.6213.9513.3213.9413.943.03%1,035,030
Nov 6, 202513.6713.8613.4613.5313.530.67%1,590,211
Nov 5, 202513.7513.8613.3113.4413.44-0.44%1,052,105
Nov 4, 202513.9613.9613.3913.5013.50-5.92%935,445
Nov 3, 202514.5614.8714.2614.3514.35-0.83%877,303
Oct 31, 202514.5314.6314.2014.4714.47-0.34%1,178,927
Oct 30, 202514.2314.6414.1814.5214.521.47%989,753
Oct 29, 202515.1015.1014.2114.3114.31-2.32%785,907
Oct 28, 202514.2514.7414.0114.6514.651.24%968,168
Oct 27, 202514.6014.6913.7714.4714.47-4.24%1,316,753
Oct 24, 202515.1615.4015.0015.1115.11-1.31%946,654
Oct 23, 202515.5215.5815.1115.3115.311.26%727,983
Oct 22, 202514.5615.2314.4715.1215.12-0.33%1,393,905
Oct 21, 202516.1116.1314.9315.1715.17-12.82%1,622,183
Oct 20, 202517.5617.6317.1717.4017.402.65%1,249,942
Oct 17, 202518.4918.7216.7516.9516.95-10.93%1,397,340
Oct 16, 202519.4919.5018.8319.0319.03-0.47%1,162,828
Oct 15, 202518.7619.4418.3119.1219.123.69%2,159,764
Oct 14, 202516.1619.1116.0718.4418.4419.58%3,673,787
Oct 10, 202515.2415.5815.0015.4215.421.58%994,541
Oct 9, 202516.1716.2614.9315.1815.18-5.83%1,214,322
Oct 8, 202516.1516.3215.7516.1216.123.13%1,119,453
Oct 7, 202516.3516.5115.5515.6315.63-2.86%1,457,883
Oct 6, 202514.5916.7014.5716.0916.0912.44%3,237,002
Oct 3, 202514.4314.5314.0414.3114.31-1,620,788
Oct 2, 202514.8514.8513.8314.3114.31-1.65%2,469,429
Oct 1, 202515.0915.1714.5014.5514.55-3.06%1,743,756
Sep 30, 202515.0115.7014.9315.0115.01-0.73%1,816,301
Sep 29, 202515.5515.5514.9815.1215.120.53%1,534,262
Sep 26, 202514.7615.0414.6415.0415.042.73%1,172,396
Sep 25, 202514.9114.9114.3414.6414.640.07%1,841,738
Sep 24, 202515.1515.5114.6014.6314.63-2.47%3,710,660
Sep 23, 202515.1115.5014.5915.0015.00-2,793,536
Sep 22, 202514.7015.1614.5015.0015.003.88%3,024,588
Sep 19, 202514.4914.5813.9414.4414.44-5.37%9,882,454
Sep 18, 202515.7515.7515.1615.2615.26-3.17%690,585
Sep 17, 202515.6316.2615.6115.7615.76-0.32%1,380,123
Sep 16, 202517.6717.7015.8015.8115.81-10.17%2,011,947
Sep 15, 202515.8917.7815.8417.6017.6010.14%1,723,168
Sep 12, 202515.9316.1915.8015.9815.980.82%1,075,877
Sep 11, 202515.7516.0015.7015.8515.850.63%1,898,880
Sep 10, 202515.4815.7615.1515.7515.753.35%1,504,469
Sep 9, 202515.2015.6914.6115.2415.24-4.69%3,697,209
Sep 8, 202516.4916.5615.9715.9915.99-1.48%403,764
Sep 5, 202515.9016.4015.6516.2316.233.97%471,036
Sep 4, 202515.6015.8815.4715.6115.61-1.20%327,795
Sep 3, 202515.9415.9915.6215.8015.800.89%594,018
Sep 2, 202515.7015.9515.1715.6615.663.30%678,886
Aug 29, 202514.7215.3814.7115.1615.162.57%536,032
Aug 28, 202515.0515.0614.6214.7814.780.14%571,219
Aug 27, 202515.3215.3814.7314.7614.76-3.53%380,341
Aug 26, 202514.5815.3814.5815.3015.305.74%988,382
Aug 25, 202514.5114.6714.3014.4714.470.21%635,115
Aug 22, 202514.2714.6214.1014.4414.440.28%458,650
Aug 21, 202513.5314.4213.4014.4014.407.22%603,743
Aug 20, 202513.3013.5613.2813.4313.432.44%659,003
Aug 19, 202513.9813.9813.0013.1113.11-6.09%989,995
Aug 18, 202513.7513.9613.6013.9613.962.42%388,400
Aug 15, 202513.4413.6713.2113.6313.630.15%467,150
Aug 14, 202513.5813.7113.3313.6113.611.72%591,705
Aug 13, 202513.4013.7913.2613.3813.38-0.82%1,393,081
Aug 12, 202513.9013.9412.9113.4913.49-4.87%1,572,068
Aug 11, 202513.5914.4213.5614.1814.182.01%576,244
Aug 8, 202514.2714.3813.6613.9013.90-2.46%561,244
Aug 7, 202514.5014.6414.1814.2514.25-0.77%431,931
Aug 6, 202513.4514.3913.4514.3614.365.98%1,439,363
Aug 5, 202513.7613.7912.8113.5513.553.28%920,670
Aug 1, 202513.0013.3112.8213.1213.121.71%699,222
Jul 31, 202512.9513.1312.7212.9012.900.39%721,240
Jul 30, 202513.4813.6112.6712.8512.85-5.24%1,110,579
Jul 29, 202513.8713.8713.4013.5613.56-0.88%1,155,734
Jul 28, 202514.1314.1313.6113.6813.68-4.27%483,026
Jul 25, 202513.8114.3413.6914.2914.294.15%1,399,535
Jul 24, 202514.0814.2613.4013.7213.72-14.36%2,215,109
Jul 23, 202517.1817.2215.8716.0216.02-6.53%697,893
Jul 22, 202516.8517.4516.6517.1417.142.76%421,497
Jul 21, 202516.0517.0015.8816.6816.685.90%602,953
Jul 18, 202515.8616.1915.6715.7515.750.51%579,206
Jul 17, 202515.8015.9115.4515.6715.67-2.91%406,991
Jul 16, 202516.2016.2015.5416.1416.14-0.37%512,615