Orla Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.20	13.21	12.32	12.42	12.42	-9.80%	4,553,827
Dec 4, 2025	13.44	13.94	13.39	13.77	13.77	3.15%	1,172,799
Dec 3, 2025	13.95	14.13	13.33	13.35	13.35	-3.96%	1,474,855
Dec 2, 2025	13.88	14.22	13.75	13.90	13.90	-0.86%	2,311,549
Dec 1, 2025	14.32	14.36	13.87	14.02	14.02	-0.57%	2,042,983
Nov 28, 2025	13.68	14.14	13.52	14.10	14.10	4.60%	1,503,617
Nov 26, 2025	13.00	13.52	12.96	13.48	13.48	5.31%	1,990,471
Nov 25, 2025	12.51	12.90	12.41	12.80	12.80	2.07%	1,772,833
Nov 24, 2025	11.61	12.64	11.57	12.54	12.54	8.20%	1,794,318
Nov 21, 2025	11.82	11.89	11.50	11.59	11.59	-1.70%	1,426,003
Nov 20, 2025	12.67	12.89	11.74	11.79	11.79	-7.02%	1,898,633
Nov 19, 2025	12.69	13.18	12.54	12.68	12.68	1.20%	1,451,265
Nov 18, 2025	12.20	12.68	12.08	12.53	12.53	3.55%	1,670,318
Nov 17, 2025	12.05	12.32	11.85	12.10	12.10	-0.33%	1,318,473
Nov 14, 2025	11.42	12.23	11.27	12.14	12.14	0.41%	1,628,232
Nov 13, 2025	11.95	12.64	11.81	12.09	12.09	0.42%	2,983,663
Nov 12, 2025	10.90	12.25	10.85	12.04	12.04	13.80%	4,297,840
Nov 11, 2025	10.69	10.84	10.40	10.58	10.58	-1.03%	1,121,948
Nov 10, 2025	10.58	10.85	10.23	10.69	10.69	7.65%	2,559,925
Nov 7, 2025	9.64	9.95	9.45	9.93	9.93	3.87%	1,220,718
Nov 6, 2025	9.65	9.82	9.54	9.56	9.56	0.42%	1,169,247
Nov 5, 2025	9.75	9.80	9.41	9.52	9.52	-0.31%	1,921,941
Nov 4, 2025	9.97	10.00	9.49	9.55	9.55	-6.46%	1,799,188
Nov 3, 2025	10.32	10.57	10.14	10.21	10.21	-1.07%	1,551,219
Oct 31, 2025	10.33	10.44	10.12	10.32	10.32	-0.39%	1,529,174
Oct 30, 2025	10.21	10.47	10.14	10.36	10.36	1.17%	2,237,405
Oct 29, 2025	10.85	10.89	10.19	10.24	10.24	-2.29%	1,388,149
Oct 28, 2025	10.06	10.58	10.01	10.48	10.48	1.55%	1,491,074
Oct 27, 2025	10.41	10.53	9.83	10.32	10.32	-4.27%	2,398,562
Oct 24, 2025	10.85	10.98	10.71	10.78	10.78	-1.55%	1,889,232
Oct 23, 2025	11.11	11.13	10.80	10.95	10.95	1.58%	1,817,933
Oct 22, 2025	10.55	10.89	10.34	10.78	10.78	-0.19%	1,826,840
Oct 21, 2025	11.45	11.49	10.64	10.80	10.80	-12.83%	4,157,847
Oct 20, 2025	12.57	12.62	12.22	12.39	12.39	1.98%	2,154,555
Oct 17, 2025	13.10	13.36	11.93	12.15	12.15	-10.13%	3,149,976
Oct 16, 2025	13.87	13.91	13.39	13.52	13.52	-0.66%	2,958,380
Oct 15, 2025	13.42	13.85	13.03	13.61	13.61	3.66%	5,162,832
Oct 14, 2025	11.48	13.62	11.44	13.13	13.13	14.27%	11,802,799
Oct 13, 2025	11.20	11.70	11.20	11.49	11.49	4.36%	1,449,959
Oct 10, 2025	11.03	11.14	10.71	11.01	11.01	1.66%	1,699,863
Oct 9, 2025	11.60	11.60	10.65	10.83	10.83	-6.15%	1,714,329
Oct 8, 2025	11.55	11.70	11.28	11.54	11.54	3.31%	1,792,521
Oct 7, 2025	11.74	11.82	11.14	11.17	11.17	-3.21%	1,979,309
Oct 6, 2025	10.39	11.97	10.38	11.54	11.54	12.48%	4,706,840
Oct 3, 2025	10.34	10.41	10.05	10.26	10.26	-0.19%	1,801,087
Oct 2, 2025	10.54	10.65	9.89	10.28	10.28	-1.53%	3,467,983
Oct 1, 2025	10.93	10.93	10.40	10.44	10.44	-3.33%	2,414,306
Sep 30, 2025	10.78	11.29	10.71	10.80	10.80	-0.46%	2,498,901
Sep 29, 2025	11.08	11.12	10.77	10.85	10.85	0.37%	1,783,624
Sep 26, 2025	10.56	10.81	10.50	10.81	10.81	2.76%	1,805,146