Orla Mining Ltd. (TSX:OLA)
Canada
· Delayed Price · Currency is CAD 15.04
+0.40 (2.73%)
Sep 26, 2025, 4:00 PM EDT
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.76 | 15.04 | 14.64 | 15.04 | 15.04 | 2.73% | 1,172,396 |
| Sep 25, 2025 | 14.91 | 14.91 | 14.34 | 14.64 | 14.64 | 0.07% | 1,841,738 |
| Sep 24, 2025 | 15.15 | 15.51 | 14.60 | 14.63 | 14.63 | -2.47% | 3,710,700 |
| Sep 23, 2025 | 15.11 | 15.50 | 14.59 | 15.00 | 15.00 | - | 2,793,536 |
| Sep 22, 2025 | 14.70 | 15.16 | 14.50 | 15.00 | 15.00 | 3.88% | 3,024,600 |
| Sep 19, 2025 | 14.49 | 14.58 | 13.94 | 14.44 | 14.44 | -5.37% | 9,882,500 |
| Sep 18, 2025 | 15.75 | 15.75 | 15.16 | 15.26 | 15.26 | -3.17% | 690,600 |
| Sep 17, 2025 | 15.63 | 16.26 | 15.61 | 15.76 | 15.76 | -0.32% | 1,380,123 |
| Sep 16, 2025 | 17.67 | 17.70 | 15.80 | 15.81 | 15.81 | -10.17% | 2,011,947 |
| Sep 15, 2025 | 15.89 | 17.78 | 15.84 | 17.60 | 17.60 | 10.14% | 1,723,200 |
| Sep 12, 2025 | 15.93 | 16.19 | 15.80 | 15.98 | 15.98 | 0.82% | 1,075,900 |
| Sep 11, 2025 | 15.75 | 16.00 | 15.70 | 15.85 | 15.85 | 0.63% | 1,898,900 |
| Sep 10, 2025 | 15.48 | 15.76 | 15.15 | 15.75 | 15.75 | 3.35% | 1,504,500 |
| Sep 9, 2025 | 15.20 | 15.69 | 14.61 | 15.24 | 15.24 | -4.69% | 3,697,209 |
| Sep 8, 2025 | 16.49 | 16.56 | 15.97 | 15.99 | 15.99 | -1.48% | 403,800 |
| Sep 5, 2025 | 15.90 | 16.40 | 15.65 | 16.23 | 16.23 | 3.97% | 471,036 |
| Sep 4, 2025 | 15.60 | 15.88 | 15.47 | 15.61 | 15.61 | -1.20% | 327,800 |
| Sep 3, 2025 | 15.94 | 15.99 | 15.62 | 15.80 | 15.80 | 0.89% | 594,018 |
| Sep 2, 2025 | 15.70 | 15.95 | 15.17 | 15.66 | 15.66 | 3.30% | 678,900 |
| Aug 29, 2025 | 14.72 | 15.38 | 14.71 | 15.16 | 15.16 | 2.57% | 536,032 |
| Aug 28, 2025 | 15.05 | 15.06 | 14.62 | 14.78 | 14.78 | 0.14% | 571,219 |
| Aug 27, 2025 | 15.32 | 15.38 | 14.73 | 14.76 | 14.76 | -3.53% | 380,341 |
| Aug 26, 2025 | 14.58 | 15.38 | 14.58 | 15.30 | 15.30 | 5.74% | 988,400 |
| Aug 25, 2025 | 14.51 | 14.67 | 14.30 | 14.47 | 14.47 | 0.21% | 635,115 |
| Aug 22, 2025 | 14.27 | 14.62 | 14.10 | 14.44 | 14.44 | 0.28% | 458,700 |
| Aug 21, 2025 | 13.53 | 14.42 | 13.40 | 14.40 | 14.40 | 7.22% | 603,743 |
| Aug 20, 2025 | 13.30 | 13.56 | 13.28 | 13.43 | 13.43 | 2.44% | 659,003 |
| Aug 19, 2025 | 13.98 | 13.98 | 13.00 | 13.11 | 13.11 | -6.09% | 990,000 |
| Aug 18, 2025 | 13.75 | 13.96 | 13.60 | 13.96 | 13.96 | 2.42% | 388,400 |
| Aug 15, 2025 | 13.44 | 13.67 | 13.21 | 13.63 | 13.63 | 0.15% | 467,200 |
| Aug 14, 2025 | 13.58 | 13.71 | 13.33 | 13.61 | 13.61 | 1.72% | 591,705 |
| Aug 13, 2025 | 13.40 | 13.79 | 13.26 | 13.38 | 13.38 | -0.82% | 1,393,100 |
| 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 |