Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.22	19.31	18.60	18.66	-	-4.89%	963,074
Apr 27, 2026	19.79	19.79	19.14	19.62	19.62	-1.65%	666,637
Apr 24, 2026	19.77	20.02	19.25	19.95	19.95	1.94%	575,420
Apr 23, 2026	19.89	19.90	19.28	19.57	19.57	-3.36%	896,442
Apr 22, 2026	20.50	20.55	19.97	20.25	20.25	2.64%	1,104,388
Apr 21, 2026	21.89	21.89	19.59	19.73	19.73	-10.56%	2,026,189
Apr 20, 2026	22.24	22.33	21.81	22.06	22.06	-2.22%	988,287
Apr 17, 2026	22.44	23.49	22.38	22.56	22.56	2.36%	1,302,042
Apr 16, 2026	22.44	22.78	21.45	22.04	22.04	-0.72%	996,065
Apr 15, 2026	24.28	24.32	22.12	22.20	22.20	-9.28%	1,372,019
Apr 14, 2026	25.12	25.51	24.18	24.47	24.47	-1.85%	863,375
Apr 13, 2026	24.52	25.00	24.25	24.93	24.93	-0.28%	763,380
Apr 10, 2026	24.59	25.25	24.50	25.00	25.00	1.87%	463,486
Apr 9, 2026	24.61	25.36	24.24	24.54	24.54	-0.08%	506,690
Apr 8, 2026	25.86	26.28	24.11	24.56	24.56	0.78%	738,853
Apr 7, 2026	24.22	24.46	23.27	24.37	24.37	0.29%	689,640
Apr 6, 2026	23.72	24.65	23.69	24.30	24.30	2.57%	589,670
Apr 2, 2026	22.00	24.07	21.75	23.69	23.69	2.07%	750,544
Apr 1, 2026	22.93	24.19	22.55	23.21	23.21	3.76%	769,476
Mar 31, 2026	20.78	22.56	20.78	22.37	22.37	10.03%	918,349
Mar 30, 2026	20.54	20.88	20.01	20.33	20.33	0.25%	772,669
Mar 27, 2026	19.14	20.72	19.14	20.28	20.28	6.01%	1,109,520
Mar 26, 2026	19.64	20.24	19.11	19.13	19.13	-5.11%	1,109,214
Mar 25, 2026	20.82	20.88	19.88	20.16	20.16	2.08%	1,039,983
Mar 24, 2026	19.40	19.97	18.67	19.75	19.75	1.33%	1,464,851
Mar 23, 2026	19.22	20.00	18.93	19.49	19.49	1.04%	1,344,016
Mar 20, 2026	18.90	19.54	18.24	19.29	19.29	4.50%	7,829,646
Mar 19, 2026	18.51	18.84	17.06	18.46	18.46	-6.44%	1,329,014
Mar 18, 2026	21.13	21.28	19.62	19.73	19.73	-10.40%	1,152,693
Mar 17, 2026	22.76	23.35	21.90	22.02	22.02	-2.57%	889,527
Mar 16, 2026	22.45	23.14	21.98	22.60	22.60	0.53%	1,030,389
Mar 13, 2026	23.43	23.50	21.95	22.48	22.48	-3.60%	1,524,135
Mar 12, 2026	23.55	23.98	23.04	23.32	23.32	-3.04%	626,174
Mar 11, 2026	24.34	24.50	23.40	24.05	24.05	-3.02%	678,835
Mar 10, 2026	24.80	25.38	24.46	24.80	24.80	1.85%	784,914
Mar 9, 2026	23.40	24.52	23.02	24.35	24.35	-0.81%	863,061
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