Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	13.90	13.94	12.91	13.49	13.49	-4.87%	1,572,100
Aug 11, 2025	13.59	14.42	13.56	14.18	14.18	2.01%	576,244
Aug 8, 2025	14.27	14.38	13.66	13.90	13.90	-2.46%	561,244
Aug 7, 2025	14.50	14.64	14.18	14.25	14.25	-0.77%	431,931
Aug 6, 2025	13.45	14.39	13.45	14.36	14.36	5.98%	1,439,400
Aug 5, 2025	13.76	13.79	12.81	13.55	13.55	3.28%	920,700
Aug 1, 2025	13.00	13.31	12.82	13.12	13.12	1.71%	699,222
Jul 31, 2025	12.95	13.13	12.72	12.90	12.90	0.39%	721,240
Jul 30, 2025	13.48	13.61	12.67	12.85	12.85	-5.24%	1,110,600
Jul 29, 2025	13.87	13.87	13.40	13.56	13.56	-0.88%	1,155,734
Jul 28, 2025	14.13	14.13	13.61	13.68	13.68	-4.27%	483,026
Jul 25, 2025	13.81	14.34	13.69	14.29	14.29	4.15%	1,399,535
Jul 24, 2025	14.08	14.26	13.40	13.72	13.72	-14.36%	2,215,109
Jul 23, 2025	17.18	17.22	15.87	16.02	16.02	-6.53%	697,900
Jul 22, 2025	16.85	17.45	16.65	17.14	17.14	2.76%	421,500
Jul 21, 2025	16.05	17.00	15.88	16.68	16.68	5.90%	603,000
Jul 18, 2025	15.86	16.19	15.67	15.75	15.75	0.51%	579,206
Jul 17, 2025	15.80	15.91	15.45	15.67	15.67	-2.91%	407,000
Jul 16, 2025	16.20	16.20	15.54	16.14	16.14	-0.37%	512,615
Jul 15, 2025	15.40	16.28	15.40	16.20	16.20	4.92%	932,525
Jul 14, 2025	15.48	15.99	15.37	15.44	15.44	0.59%	645,600
Jul 11, 2025	14.73	15.50	14.72	15.35	15.35	5.07%	656,441
Jul 10, 2025	14.71	14.71	14.26	14.61	14.61	-0.07%	613,200
Jul 9, 2025	14.01	14.81	14.01	14.62	14.62	4.43%	574,800
Jul 8, 2025	14.53	14.53	13.47	14.00	14.00	-3.58%	801,033
Jul 7, 2025	13.67	14.56	13.33	14.52	14.52	5.14%	488,100
Jul 4, 2025	13.83	13.94	13.70	13.81	13.81	-0.29%	92,000
Jul 3, 2025	13.50	13.88	13.50	13.85	13.85	1.24%	404,800
Jul 2, 2025	13.61	13.72	13.39	13.68	13.68	-	676,500
Jun 30, 2025	13.23	13.68	13.14	13.68	13.68	4.27%	756,422
Jun 27, 2025	13.37	13.42	12.93	13.12	13.12	-4.23%	628,600
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