Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.37	13.42	12.98	13.00	13.00	-5.11%	306,391
Jun 26, 2025	13.56	13.84	13.50	13.70	13.70	1.26%	547,348
Jun 25, 2025	13.87	13.88	13.39	13.53	13.53	-2.59%	515,006
Jun 24, 2025	13.81	14.18	13.43	13.89	13.89	-2.53%	969,300
Jun 23, 2025	15.48	15.48	14.24	14.25	14.25	-5.44%	729,600
Jun 20, 2025	15.10	15.77	15.05	15.07	15.07	-0.53%	1,698,800
Jun 19, 2025	15.15	15.18	15.01	15.15	15.15	-0.20%	94,412
Jun 18, 2025	15.36	15.58	15.03	15.18	15.18	-1.87%	592,800
Jun 17, 2025	15.66	15.74	15.33	15.47	15.47	-1.46%	754,110
Jun 16, 2025	15.13	16.04	15.09	15.70	15.70	5.65%	1,205,234
Jun 13, 2025	15.29	15.32	14.85	14.86	14.86	-0.93%	591,030
Jun 12, 2025	15.00	15.17	14.81	15.00	15.00	1.08%	554,841
Jun 11, 2025	14.65	14.87	14.50	14.84	14.84	1.71%	289,734
Jun 10, 2025	14.66	14.98	14.33	14.59	14.59	-1.42%	486,400
Jun 9, 2025	15.31	15.47	14.78	14.80	14.80	-2.50%	435,700
Jun 6, 2025	16.80	16.90	15.11	15.18	15.18	-10.23%	720,900
Jun 5, 2025	15.97	16.98	15.92	16.91	16.91	7.50%	786,800
Jun 4, 2025	15.45	15.74	15.22	15.73	15.73	2.48%	481,113
Jun 3, 2025	15.15	15.46	14.75	15.35	15.35	2.33%	394,200
Jun 2, 2025	14.92	15.55	14.75	15.00	15.00	3.38%	1,139,106
May 30, 2025	13.96	14.60	13.96	14.51	14.51	2.18%	1,042,834
May 29, 2025	14.48	14.55	14.11	14.20	14.20	-1.18%	196,302
May 28, 2025	14.15	14.39	13.85	14.37	14.37	1.99%	531,510
May 27, 2025	14.00	14.20	13.92	14.09	14.09	-1.54%	363,801
May 26, 2025	14.31	14.51	14.16	14.31	14.31	-	209,000
May 23, 2025	14.24	14.50	13.99	14.31	14.31	3.17%	310,300
May 22, 2025	14.18	14.25	13.86	13.87	13.87	-2.26%	414,000
May 21, 2025	13.82	14.25	13.55	14.19	14.19	6.77%	663,700
May 20, 2025	13.06	13.33	12.97	13.29	13.29	4.48%	569,200
May 16, 2025	12.26	12.74	12.11	12.72	12.72	0.24%	583,100
May 15, 2025	12.43	12.72	12.39	12.69	12.69	3.17%	438,740
May 14, 2025	11.86	12.39	11.86	12.30	12.30	0.16%	784,200
May 13, 2025	13.18	13.46	12.25	12.28	12.28	-6.04%	938,400
May 12, 2025	13.72	13.72	12.68	13.07	13.07	-15.57%	1,373,600
May 9, 2025	15.61	15.61	14.98	15.48	15.48	4.03%	368,802
May 8, 2025	15.63	15.63	14.88	14.88	14.88	-5.22%	348,100
May 7, 2025	15.85	16.05	15.46	15.70	15.70	-3.33%	382,535
May 6, 2025	15.17	16.25	15.15	16.24	16.24	9.58%	664,345
May 5, 2025	14.85	14.90	14.52	14.82	14.82	3.06%	238,037
May 2, 2025	14.35	14.48	14.24	14.38	14.38	0.42%	266,100
May 1, 2025	14.79	14.79	13.80	14.32	14.32	-5.67%	524,847
Apr 30, 2025	14.34	15.18	14.27	15.18	15.18	4.83%	542,034
Apr 29, 2025	14.73	14.81	14.46	14.48	14.48	-2.56%	407,700
Apr 28, 2025	14.78	14.87	14.31	14.86	14.86	0.27%	396,808
Apr 25, 2025	14.54	15.10	14.50	14.82	14.82	-1.33%	370,200
Apr 24, 2025	15.36	15.49	14.94	15.02	15.02	-1.05%	477,187
Apr 23, 2025	14.47	15.28	13.78	15.18	15.18	-0.98%	633,000
Apr 22, 2025	16.13	16.24	15.30	15.33	15.33	-3.83%	505,039
Apr 21, 2025	16.25	16.53	15.65	15.94	15.94	2.11%	504,500
Apr 17, 2025	15.71	15.75	15.25	15.61	15.61	-1.14%	480,206