Skip to main content
Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
9.64
+0.15 (1.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Orla Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.6410.099.559.649.641.58%4,725,001
Jun 25, 20269.609.679.269.499.491.17%2,546,419
Jun 24, 20269.439.689.209.389.38-3.99%3,191,901
Jun 23, 20269.8610.009.649.779.77-4.50%3,046,206
Jun 22, 202610.3410.3410.1310.2310.23-1.45%2,712,888
Jun 18, 202611.1311.2710.2410.3810.38-6.74%6,447,608
Jun 17, 202611.5412.0411.1011.1311.13-3.80%4,009,635
Jun 16, 202611.3511.6811.2211.5711.573.30%3,775,430
Jun 15, 202611.4011.7211.0711.2011.205.16%3,479,069
Jun 12, 202610.4810.7710.2910.6510.652.80%3,277,318
Jun 11, 20269.7610.459.7510.3610.365.93%3,399,543
Jun 10, 202610.1110.259.759.789.78-6.59%3,299,154
Jun 9, 202610.9111.0110.1010.4710.47-3.50%3,747,750
Jun 8, 202610.8811.0010.5510.8510.850.37%4,010,391
Jun 5, 202611.2011.2610.5810.8110.81-4.59%6,374,133
Jun 4, 202611.4011.6811.2811.3311.330.80%5,199,264
Jun 3, 202611.8711.8711.1611.2411.24-5.78%5,321,469
Jun 2, 202612.4312.4611.8711.9311.93-3.17%3,258,900
Jun 1, 202612.8513.0312.0512.3212.32-8.13%4,332,997
May 29, 202612.5113.4612.4213.4113.417.62%2,643,343
May 28, 202612.0012.6811.8212.4612.462.38%3,844,316
May 27, 202612.2512.4512.1112.1712.17-3.26%1,784,582
May 26, 202612.3012.7412.2912.5812.584.96%1,843,904
May 22, 202612.2212.2311.9712.0011.99-2.28%2,586,716
May 21, 202612.0012.6411.9612.2812.26-0.24%1,849,214
May 20, 202612.5212.5212.0912.3112.291.15%5,208,133
May 19, 202612.8012.9512.1212.1712.15-6.38%4,651,224
May 18, 202613.4113.5712.8613.0012.98-2.62%3,775,945
May 15, 202614.0214.1413.2213.3513.33-9.74%3,179,298
May 14, 202614.5715.2213.8614.7914.771.44%7,087,634
May 13, 202614.1014.6513.9314.5814.560.76%5,370,737
May 12, 202614.6014.8013.8914.4714.45-2.30%2,497,374
May 11, 202614.6715.3214.2714.8114.79-1.53%4,375,647
May 8, 202614.5815.1814.4515.0415.025.32%2,986,765
May 7, 202615.0515.3214.2714.2814.26-1.99%5,292,275
May 6, 202614.2314.8814.2314.5714.558.49%3,416,228
May 5, 202613.2913.5713.1513.4313.413.47%2,248,096
May 4, 202613.0613.3212.8612.9812.96-2.41%2,144,120
May 1, 202613.2013.4013.0413.3013.281.53%1,811,041
Apr 30, 202613.3713.6012.9813.1013.081.08%3,327,927
Apr 29, 202613.4213.6112.9012.9612.94-4.85%2,891,238
Apr 28, 202613.9514.1313.5913.6213.60-5.29%2,310,654
Apr 27, 202614.2814.4714.0614.3814.36-1.44%2,055,251
Apr 24, 202614.4614.6614.0514.5914.571.96%1,886,921
Apr 23, 202614.3814.5214.0714.3114.29-3.31%3,913,950
Apr 22, 202615.2015.2014.6014.8014.781.79%2,483,828
Apr 21, 202616.0216.0214.3414.5414.52-9.97%5,109,982
Apr 20, 202616.1816.3415.9316.1516.13-1.70%1,752,923
Apr 17, 202616.5017.1816.3616.4316.412.11%3,062,572
Apr 16, 202616.3416.6015.6416.0916.07-0.37%3,558,175
Apr 15, 202617.7417.7416.0916.1516.13-9.22%4,116,444
Apr 14, 202618.3318.5617.6217.7917.77-1.66%3,643,205
Apr 13, 202617.6018.1417.4018.0918.070.50%1,832,664
Apr 10, 202617.8118.3117.7318.0017.981.52%1,622,561
Apr 9, 202617.8618.4017.5017.7317.71-1,533,452
Apr 8, 202618.8419.0017.3917.7317.711.08%2,200,615
Apr 7, 202617.4517.5816.7317.5417.520.40%1,632,979
Apr 6, 202617.2117.7217.0217.4717.452.52%1,790,443
Apr 2, 202615.6817.3015.5317.0417.021.97%1,891,412
Apr 1, 202616.5617.4216.2716.7116.693.60%3,267,433
Mar 31, 202614.9916.2014.9716.1316.1110.63%2,924,132
Mar 30, 202614.8814.9714.3614.5814.56-0.14%1,928,503
Mar 27, 202614.0014.9513.8514.6014.585.72%2,519,990
Mar 26, 202614.0314.6513.7913.8113.79-5.15%2,067,296
Mar 25, 202614.9015.1014.4314.5614.541.75%1,955,645
Mar 24, 202614.0814.5513.5014.3114.290.77%2,609,472
Mar 23, 202613.8714.6013.7514.2014.181.21%4,562,890
Mar 20, 202613.8214.2413.2714.0314.014.94%5,349,391
Mar 19, 202613.7113.7512.4113.3713.35-7.02%3,128,976
Mar 18, 202615.5015.6214.2914.3814.36-10.74%2,822,042
Mar 17, 202616.6317.0616.0016.1116.09-2.60%1,815,448
Mar 16, 202616.4316.9516.0716.5416.521.35%1,864,043
Mar 13, 202617.1017.1015.9516.3216.30-4.73%2,171,643
Mar 12, 202617.5517.7416.8817.1317.11-3.44%1,444,116
Mar 11, 202618.0218.0417.2117.7417.72-2.90%1,263,135
Mar 10, 202618.2918.7218.0318.2718.251.61%1,435,696
Mar 9, 202617.3318.0716.9617.9817.96-0.72%1,991,221
Mar 6, 202617.6318.3917.2518.1118.09-1.36%1,431,888
Mar 5, 202620.0320.0317.8818.3618.34-7.97%2,694,223
Mar 4, 202620.5420.8019.8719.9519.93-0.65%1,938,719
Mar 3, 202620.4020.8019.0220.0820.05-7.47%2,314,679
Mar 2, 202621.9121.9820.8021.7021.670.37%2,766,126
Feb 27, 202620.9821.7420.8121.6221.594.34%1,763,948
Feb 26, 202619.8920.7919.7220.7220.693.91%1,552,788
Feb 25, 202620.0120.3819.7119.9419.921.01%1,383,472
Feb 24, 202618.6419.9618.5219.7419.722.65%2,034,963
Feb 23, 202619.1519.2818.5919.2319.212.89%2,267,245
Feb 20, 202617.8018.9017.4618.6918.675.89%1,975,840
Feb 19, 202617.0417.7816.8117.6517.633.64%1,760,375
Feb 18, 202617.4217.4516.8017.0317.010.35%4,055,160
Feb 17, 202616.6217.3216.1516.9716.95-2.42%1,596,731
Feb 13, 202616.6117.5316.5617.3917.378.01%1,403,378
Feb 12, 202617.2017.5716.0616.1016.08-6.67%2,189,779
Feb 11, 202617.8917.9716.9417.2517.23-0.92%1,703,838
Feb 10, 202617.2417.5717.1017.4117.390.40%1,225,148
Feb 9, 202615.9917.3815.8817.3417.3211.15%2,170,456
Feb 6, 202615.1815.8315.1615.6015.586.48%1,590,901
Feb 5, 202615.2015.4514.4214.6514.63-8.21%1,740,675
Feb 4, 202616.0816.1515.3415.9615.941.14%2,030,703
Feb 3, 202615.7515.9515.2115.7815.766.12%3,261,696