Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
9.57
-0.45 (-4.49%)
Jun 27, 2025, 4:00 PM - Market closed
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.77 | 9.88 | 9.42 | 9.57 | 9.57 | -4.49% | 1,359,042 |
| Jun 26, 2025 | 9.86 | 10.15 | 9.86 | 10.02 | 10.02 | 1.73% | 1,118,172 |
| Jun 25, 2025 | 10.12 | 10.12 | 9.75 | 9.85 | 9.85 | -2.57% | 1,225,090 |
| Jun 24, 2025 | 10.01 | 10.34 | 9.79 | 10.11 | 10.11 | -2.60% | 2,806,235 |
| Jun 23, 2025 | 11.16 | 11.23 | 10.36 | 10.38 | 10.38 | -7.73% | 2,411,385 |
| Jun 20, 2025 | 11.00 | 11.49 | 10.95 | 11.25 | 11.25 | 1.72% | 17,602,325 |
| Jun 18, 2025 | 11.37 | 11.40 | 10.96 | 11.06 | 11.06 | -2.47% | 2,415,901 |
| Jun 17, 2025 | 11.56 | 11.62 | 11.28 | 11.34 | 11.34 | -2.07% | 1,954,192 |
| Jun 16, 2025 | 11.26 | 11.84 | 11.16 | 11.58 | 11.58 | 5.95% | 3,886,492 |
| Jun 13, 2025 | 11.20 | 11.26 | 10.92 | 10.93 | 10.93 | -0.82% | 657,289 |
| Jun 12, 2025 | 11.10 | 11.14 | 10.87 | 11.02 | 11.02 | 1.29% | 888,055 |
| Jun 11, 2025 | 10.75 | 10.89 | 10.59 | 10.88 | 10.88 | 1.78% | 557,994 |
| Jun 10, 2025 | 10.85 | 10.95 | 10.48 | 10.69 | 10.69 | -1.75% | 1,011,923 |
| Jun 9, 2025 | 11.36 | 11.36 | 10.80 | 10.88 | 10.88 | -2.07% | 880,252 |
| Jun 6, 2025 | 12.41 | 12.41 | 11.03 | 11.11 | 11.11 | -10.04% | 1,866,431 |
| Jun 5, 2025 | 11.65 | 12.43 | 11.65 | 12.35 | 12.35 | 7.95% | 1,429,307 |
| Jun 4, 2025 | 11.26 | 11.51 | 11.11 | 11.44 | 11.44 | 2.33% | 644,139 |
| Jun 3, 2025 | 10.88 | 11.27 | 10.74 | 11.18 | 11.18 | 2.01% | 759,657 |
| Jun 2, 2025 | 10.84 | 11.34 | 10.70 | 10.96 | 10.96 | 3.69% | 1,444,735 |
| May 30, 2025 | 10.23 | 10.60 | 10.16 | 10.57 | 10.57 | 2.82% | 944,852 |
| May 29, 2025 | 10.42 | 10.58 | 10.19 | 10.28 | 10.28 | -1.34% | 517,513 |
| May 28, 2025 | 10.27 | 10.42 | 10.02 | 10.42 | 10.42 | 1.96% | 676,083 |
| May 27, 2025 | 10.19 | 10.32 | 10.05 | 10.22 | 10.22 | -2.11% | 923,397 |
| May 23, 2025 | 10.31 | 10.55 | 10.13 | 10.44 | 10.44 | 4.09% | 1,061,774 |
| May 22, 2025 | 10.30 | 10.32 | 9.99 | 10.03 | 10.03 | -1.86% | 1,459,529 |
| May 21, 2025 | 9.71 | 10.29 | 9.70 | 10.22 | 10.22 | 7.02% | 1,259,452 |
| May 20, 2025 | 9.49 | 9.57 | 9.32 | 9.55 | 9.55 | 0.84% | 934,274 |
| May 19, 2025 | 9.26 | 9.53 | 9.19 | 9.47 | 9.47 | 4.07% | 838,152 |
| May 16, 2025 | 8.82 | 9.12 | 8.68 | 9.10 | 9.10 | 0.22% | 971,740 |
| May 15, 2025 | 8.89 | 9.09 | 8.84 | 9.08 | 9.08 | 3.18% | 1,011,567 |
| May 14, 2025 | 8.58 | 8.86 | 8.50 | 8.80 | 8.80 | -0.56% | 1,529,473 |
| May 13, 2025 | 9.66 | 9.66 | 8.79 | 8.85 | 8.85 | -5.14% | 1,430,092 |
| May 12, 2025 | 9.80 | 9.81 | 9.05 | 9.33 | 9.33 | -15.95% | 2,716,993 |
| May 9, 2025 | 11.05 | 11.16 | 10.76 | 11.10 | 11.10 | 3.64% | 855,918 |
| May 8, 2025 | 11.20 | 11.24 | 10.68 | 10.71 | 10.71 | -5.56% | 776,967 |
| May 7, 2025 | 11.72 | 11.72 | 11.20 | 11.34 | 11.34 | -3.57% | 995,833 |
| May 6, 2025 | 11.03 | 11.81 | 10.99 | 11.76 | 11.76 | 9.29% | 1,359,584 |
| May 5, 2025 | 10.88 | 10.88 | 10.51 | 10.76 | 10.76 | 3.56% | 730,439 |
| May 2, 2025 | 10.43 | 10.50 | 10.31 | 10.39 | 10.39 | 0.19% | 580,504 |
| May 1, 2025 | 10.73 | 10.80 | 10.00 | 10.37 | 10.37 | -5.73% | 1,144,306 |
| Apr 30, 2025 | 10.27 | 11.02 | 10.26 | 11.00 | 11.00 | 5.06% | 1,070,611 |
| Apr 29, 2025 | 10.61 | 10.73 | 10.44 | 10.47 | 10.47 | -2.88% | 800,236 |
| Apr 28, 2025 | 10.70 | 10.78 | 10.33 | 10.78 | 10.78 | 0.56% | 1,300,139 |
| Apr 25, 2025 | 10.44 | 10.88 | 10.40 | 10.72 | 10.72 | -1.11% | 1,069,898 |
| Apr 24, 2025 | 11.18 | 11.18 | 10.77 | 10.84 | 10.84 | -1.00% | 970,290 |
| Apr 23, 2025 | 10.47 | 11.00 | 9.83 | 10.95 | 10.95 | -1.17% | 2,442,226 |
| Apr 22, 2025 | 11.74 | 11.74 | 11.06 | 11.08 | 11.08 | -3.65% | 1,407,367 |
| Apr 21, 2025 | 11.74 | 11.95 | 11.31 | 11.50 | 11.50 | 2.04% | 1,694,295 |
| Apr 17, 2025 | 11.34 | 11.39 | 11.00 | 11.27 | 11.27 | -1.14% | 935,198 |
| Apr 16, 2025 | 11.65 | 11.71 | 11.29 | 11.40 | 11.40 | 1.97% | 1,742,356 |