Orla Mining Ltd. (ORLA)
AMEX: ORLA
· Real-Time Price · USD
11.71
0.44 (3.90%)
At close: Sep 05, 2025, 3:59 PM
11.67
-0.40%
After-hours: Sep 05, 2025, 07:50 PM EDT
ORLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.29 | 11.48 | 11.20 | 11.27 | 11.27 | -1.49% | 839,098 |
| Sep 3, 2025 | 11.45 | 11.60 | 11.32 | 11.44 | 11.44 | 0.79% | 1,107,902 |
| Sep 2, 2025 | 11.45 | 11.55 | 10.99 | 11.35 | 11.35 | 2.62% | 1,865,331 |
| Aug 29, 2025 | 10.72 | 11.21 | 10.68 | 11.06 | 11.06 | 2.98% | 1,188,378 |
| Aug 28, 2025 | 10.88 | 10.96 | 10.62 | 10.74 | 10.74 | 0.37% | 1,037,900 |
| Aug 27, 2025 | 11.12 | 11.14 | 10.68 | 10.70 | 10.70 | -3.34% | 1,025,804 |
| Aug 26, 2025 | 10.50 | 11.12 | 10.50 | 11.07 | 11.07 | 6.44% | 1,809,000 |
| Aug 25, 2025 | 10.54 | 10.59 | 10.34 | 10.40 | 10.40 | -0.29% | 1,021,165 |
| Aug 22, 2025 | 10.31 | 10.57 | 10.12 | 10.43 | 10.43 | 0.58% | 1,145,230 |
| Aug 21, 2025 | 9.65 | 10.38 | 9.59 | 10.37 | 10.37 | 7.02% | 1,969,450 |
| Aug 20, 2025 | 9.63 | 9.81 | 9.58 | 9.69 | 9.69 | 2.43% | 1,036,316 |
| Aug 19, 2025 | 10.12 | 10.12 | 9.34 | 9.46 | 9.46 | -6.06% | 1,385,811 |
| Aug 18, 2025 | 10.04 | 10.12 | 9.84 | 10.07 | 10.07 | 1.92% | 920,533 |
| Aug 15, 2025 | 9.87 | 9.90 | 9.56 | 9.88 | 9.88 | 0.20% | 860,525 |
| Aug 14, 2025 | 9.69 | 9.94 | 9.65 | 9.86 | 9.86 | 1.54% | 904,200 |
| Aug 13, 2025 | 9.91 | 10.02 | 9.63 | 9.71 | 9.71 | -0.82% | 1,458,300 |
| Aug 12, 2025 | 10.09 | 10.12 | 9.37 | 9.79 | 9.79 | -4.95% | 2,983,844 |
| Aug 11, 2025 | 10.00 | 10.47 | 9.83 | 10.30 | 10.30 | 2.08% | 1,390,042 |
| Aug 8, 2025 | 10.44 | 10.48 | 9.94 | 10.09 | 10.09 | -2.61% | 1,205,760 |
| Aug 7, 2025 | 10.55 | 10.66 | 10.30 | 10.36 | 10.36 | -0.96% | 1,009,838 |