Skip to main content
Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
13.62
-0.76 (-5.29%)
At close: Apr 28, 2026, 4:00 PM EDT
13.62
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:38 AM EDT

Orla Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.9514.1313.5913.6213.62-5.29%2,138,061
Apr 27, 202614.2814.4714.0614.3814.38-1.44%1,925,201
Apr 24, 202614.4614.6614.0514.5914.591.96%1,818,572
Apr 23, 202614.3814.5214.0714.3114.31-3.31%3,262,117
Apr 22, 202615.2015.2014.6014.8014.801.79%2,440,690
Apr 21, 202616.0216.0214.3414.5414.54-9.97%5,078,586
Apr 20, 202616.1816.3415.9316.1516.15-1.70%1,657,301
Apr 17, 202616.5017.1816.3616.4316.432.11%2,973,564
Apr 16, 202616.3416.6015.6416.0916.09-0.37%3,482,010
Apr 15, 202617.7417.7416.0916.1516.15-9.22%3,916,408
Apr 14, 202618.3318.5617.6217.7917.79-1.66%3,593,294
Apr 13, 202617.6018.1417.4018.0918.090.50%1,604,037
Apr 10, 202617.8118.3117.7318.0018.001.52%1,602,156
Apr 9, 202617.8618.4017.5017.7317.73-1,533,167
Apr 8, 202618.8419.0017.3917.7317.731.08%2,200,615
Apr 7, 202617.4517.5816.7317.5417.540.40%1,632,979
Apr 6, 202617.2117.7217.0217.4717.472.52%1,790,443
Apr 2, 202615.6817.3015.5317.0417.041.97%1,891,412
Apr 1, 202616.5617.4216.2716.7116.713.60%3,267,433
Mar 31, 202614.9916.2014.9716.1316.1310.63%2,924,132
Mar 30, 202614.8814.9714.3614.5814.58-0.14%1,928,503
Mar 27, 202614.0014.9513.8514.6014.605.72%2,519,990
Mar 26, 202614.0314.6513.7913.8113.81-5.15%2,067,296
Mar 25, 202614.9015.1014.4314.5614.561.75%1,955,645
Mar 24, 202614.0814.5513.5014.3114.310.77%2,609,472
Mar 23, 202613.8714.6013.7514.2014.201.21%4,562,890
Mar 20, 202613.8214.2413.2714.0314.034.94%5,349,391
Mar 19, 202613.7113.7512.4113.3713.37-7.02%3,128,976
Mar 18, 202615.5015.6214.2914.3814.38-10.74%2,822,042
Mar 17, 202616.6317.0616.0016.1116.11-2.60%1,815,448
Mar 16, 202616.4316.9516.0716.5416.541.35%1,864,043
Mar 13, 202617.1017.1015.9516.3216.32-4.73%2,171,643
Mar 12, 202617.5517.7416.8817.1317.13-3.44%1,444,116
Mar 11, 202618.0218.0417.2117.7417.74-2.90%1,263,135
Mar 10, 202618.2918.7218.0318.2718.271.61%1,435,696
Mar 9, 202617.3318.0716.9617.9817.98-0.72%1,991,221
Mar 6, 202617.6318.3917.2518.1118.11-1.36%1,431,888
Mar 5, 202620.0320.0317.8818.3618.36-7.97%2,694,223
Mar 4, 202620.5420.8019.8719.9519.95-0.65%1,938,719
Mar 3, 202620.4020.8019.0220.0820.08-7.47%2,314,679
Mar 2, 202621.9121.9820.8021.7021.700.37%2,766,126
Feb 27, 202620.9821.7420.8121.6221.624.34%1,763,948
Feb 26, 202619.8920.7919.7220.7220.723.91%1,552,788
Feb 25, 202620.0120.3819.7119.9419.941.01%1,383,472
Feb 24, 202618.6419.9618.5219.7419.742.65%2,034,963
Feb 23, 202619.1519.2818.5919.2319.232.89%2,267,245
Feb 20, 202617.8018.9017.4618.6918.695.89%1,975,840
Feb 19, 202617.0417.7816.8117.6517.653.64%1,760,375
Feb 18, 202617.4217.4516.8017.0317.030.35%4,055,160
Feb 17, 202616.6217.3216.1516.9716.97-2.42%1,596,731
Feb 13, 202616.6117.5316.5617.3917.398.01%1,403,378
Feb 12, 202617.2017.5716.0616.1016.10-6.67%2,189,779
Feb 11, 202617.8917.9716.9417.2517.25-0.92%1,703,838
Feb 10, 202617.2417.5717.1017.4117.410.40%1,225,148
Feb 9, 202615.9917.3815.8817.3417.3411.15%2,170,456
Feb 6, 202615.1815.8315.1615.6015.606.48%1,590,901
Feb 5, 202615.2015.4514.4214.6514.65-8.21%1,740,675
Feb 4, 202616.0816.1515.3415.9615.961.14%2,030,703
Feb 3, 202615.7515.9515.2115.7815.786.12%3,261,696
Feb 2, 202614.8315.6014.7514.8714.87-1.46%2,351,164
Jan 30, 202615.4916.2914.9115.0915.09-11.55%3,900,347
Jan 29, 202620.0420.0516.9717.0617.06-12.74%5,266,569
Jan 28, 202619.2019.6318.7919.5519.553.93%2,856,614
Jan 27, 202618.8919.2717.9518.8118.810.11%3,311,052
Jan 26, 202619.4219.8718.7218.7918.791.84%3,896,640
Jan 23, 202617.6518.5117.5218.4518.455.91%3,301,761
Jan 22, 202616.3517.6616.3517.4217.426.74%2,349,058
Jan 21, 202617.1817.2316.2116.3216.32-3.37%2,369,178
Jan 20, 202615.7817.1115.6516.8916.8914.66%3,276,502
Jan 16, 202614.5414.7314.0714.7314.730.55%1,977,431
Jan 15, 202614.6714.8414.4014.6514.65-0.88%1,322,161
Jan 14, 202615.3315.5414.4614.7814.78-1.99%1,571,185
Jan 13, 202615.0015.3614.7615.0815.082.24%2,491,852
Jan 12, 202614.7014.9714.4914.7514.753.80%1,645,751
Jan 9, 202614.4214.7114.1714.2114.20-0.91%1,398,313
Jan 8, 202614.0014.3613.7614.3414.320.42%1,257,322
Jan 7, 202613.8814.4013.4914.2814.260.85%1,533,795
Jan 6, 202613.9914.2313.8014.1614.152.31%2,769,107
Jan 5, 202613.4913.9513.2813.8413.835.01%1,890,399
Jan 2, 202613.7313.7912.8413.1813.17-2.15%1,454,273
Dec 31, 202513.5113.7713.3113.4713.46-1.32%1,360,246
Dec 30, 202514.1014.2313.6113.6513.64-0.44%1,466,538
Dec 29, 202514.1514.1913.6113.7113.70-6.10%1,854,749
Dec 26, 202514.8114.9414.3414.6014.580.48%1,364,398
Dec 24, 202514.5614.6914.2314.5314.51-1.22%1,196,487
Dec 23, 202514.5514.7814.2014.7114.692.22%1,719,573
Dec 22, 202514.7714.9814.2614.3914.371.48%3,171,602
Dec 19, 202514.0914.3313.7714.1814.170.57%21,803,764
Dec 18, 202513.7114.6513.5914.1014.093.37%5,775,983
Dec 17, 202513.8313.8313.3013.6413.630.66%3,236,980
Dec 16, 202513.4513.6913.2613.5513.540.89%3,103,873
Dec 15, 202514.1614.2713.0913.4313.422.68%4,900,010
Dec 12, 202513.4113.7012.7013.0813.07-0.30%3,493,730
Dec 11, 202512.7413.2212.5613.1213.113.63%2,291,533
Dec 10, 202512.3212.7012.2312.6612.652.51%2,667,453
Dec 9, 202512.0412.4912.0012.3512.342.92%1,779,740
Dec 8, 202512.5012.5911.9912.0011.99-3.38%1,503,948
Dec 5, 202513.2013.2112.3212.4212.41-9.80%4,563,453
Dec 4, 202513.4413.9413.3913.7713.763.15%1,175,092
Dec 3, 202513.9514.1313.3313.3513.34-3.96%1,508,426