Orla Mining Ltd. (ORLA)
11.22
0.15 (1.36%)
At close: Apr 15, 2025, 3:59 PM
11.65
3.83%
After-hours: Apr 15, 2025, 07:11 PM EDT
Orla Mining Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 10.45 | 10.45 | 11.11 | 11.11 | 10.29 | 10.29 | 11.07 | 11.07 | 4.24% | 2,051,363 |
| Apr 11, 2025 | 10.68 | 10.68 | 10.97 | 10.97 | 10.25 | 10.25 | 10.62 | 10.62 | 7.49% | 1,893,670 |
| Apr 10, 2025 | 9.28 | 9.28 | 10.13 | 10.13 | 9.28 | 9.28 | 9.88 | 9.88 | 6.47% | 2,676,302 |
| Apr 9, 2025 | 8.70 | 8.70 | 9.40 | 9.40 | 8.56 | 8.56 | 9.28 | 9.28 | 11.94% | 2,331,100 |
| Apr 8, 2025 | 8.78 | 8.78 | 8.95 | 8.95 | 8.21 | 8.21 | 8.29 | 8.29 | 0.73% | 934,613 |
| Apr 7, 2025 | 7.27 | 7.27 | 8.71 | 8.71 | 7.08 | 7.08 | 8.23 | 8.23 | 0.24% | 1,208,910 |
| Apr 4, 2025 | 8.88 | 8.88 | 9.13 | 9.13 | 8.12 | 8.12 | 8.21 | 8.21 | -13.31% | 2,278,000 |
| Apr 3, 2025 | 9.03 | 9.03 | 9.65 | 9.65 | 8.90 | 8.90 | 9.47 | 9.47 | -0.94% | 1,308,825 |
| Apr 2, 2025 | 9.28 | 9.28 | 9.64 | 9.64 | 9.23 | 9.23 | 9.56 | 9.56 | 2.80% | 1,753,000 |
| Apr 1, 2025 | 9.10 | 9.10 | 9.57 | 9.57 | 9.10 | 9.10 | 9.30 | 9.30 | -0.53% | 1,267,048 |
| Mar 31, 2025 | 9.10 | 9.10 | 9.35 | 9.35 | 8.67 | 8.67 | 9.35 | 9.35 | 2.07% | 1,738,300 |
| Mar 28, 2025 | 9.45 | 9.45 | 9.56 | 9.56 | 9.13 | 9.13 | 9.16 | 9.16 | -1.61% | 1,378,626 |
| Mar 27, 2025 | 9.20 | 9.20 | 9.39 | 9.39 | 9.09 | 9.09 | 9.31 | 9.31 | 2.42% | 826,607 |
| Mar 26, 2025 | 9.21 | 9.21 | 9.41 | 9.41 | 9.05 | 9.05 | 9.09 | 9.09 | -0.55% | 1,365,400 |
| Mar 25, 2025 | 9.14 | 9.14 | 9.31 | 9.31 | 9.07 | 9.07 | 9.14 | 9.14 | 1.22% | 998,927 |
| Mar 24, 2025 | 8.87 | 8.87 | 9.23 | 9.23 | 8.87 | 8.87 | 9.03 | 9.03 | 2.15% | 1,451,718 |
| Mar 21, 2025 | 9.17 | 9.17 | 9.26 | 9.26 | 8.78 | 8.78 | 8.84 | 8.84 | -4.95% | 4,449,394 |
| Mar 20, 2025 | 8.82 | 8.82 | 9.34 | 9.34 | 8.75 | 8.75 | 9.30 | 9.30 | 3.68% | 1,847,722 |
| Mar 19, 2025 | 8.53 | 8.53 | 9.38 | 9.38 | 8.44 | 8.44 | 8.97 | 8.97 | -1.64% | 1,851,022 |
| Mar 18, 2025 | 9.50 | 9.50 | 9.52 | 9.52 | 8.86 | 8.86 | 9.12 | 9.12 | -1.30% | 1,786,700 |
| Mar 17, 2025 | 8.81 | 8.81 | 9.62 | 9.62 | 8.78 | 8.78 | 9.24 | 9.24 | 6.08% | 2,760,440 |
| Mar 14, 2025 | 8.50 | 8.50 | 8.78 | 8.78 | 8.37 | 8.37 | 8.71 | 8.71 | 5.07% | 2,044,400 |
| Mar 13, 2025 | 7.90 | 7.90 | 8.30 | 8.30 | 7.88 | 7.88 | 8.29 | 8.29 | 5.61% | 1,437,483 |
| Mar 12, 2025 | 7.85 | 7.85 | 7.86 | 7.86 | 7.69 | 7.69 | 7.85 | 7.85 | 0.64% | 740,546 |
| Mar 11, 2025 | 7.32 | 7.32 | 7.84 | 7.84 | 7.21 | 7.21 | 7.80 | 7.80 | 7.59% | 1,260,881 |
| Mar 10, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.02 | 7.02 | 7.25 | 7.25 | -3.85% | 1,271,151 |
| Mar 7, 2025 | 7.28 | 7.28 | 7.59 | 7.59 | 7.22 | 7.22 | 7.54 | 7.54 | 3.43% | 883,436 |
| Mar 6, 2025 | 7.30 | 7.30 | 7.60 | 7.60 | 7.18 | 7.18 | 7.29 | 7.29 | -1.09% | 1,223,360 |
| Mar 5, 2025 | 6.90 | 6.90 | 7.39 | 7.39 | 6.88 | 6.88 | 7.37 | 7.37 | 6.97% | 1,047,834 |
| Mar 4, 2025 | 7.13 | 7.13 | 7.30 | 7.30 | 6.85 | 6.85 | 6.89 | 6.89 | -1.85% | 759,000 |
| Mar 3, 2025 | 7.05 | 7.05 | 7.30 | 7.30 | 6.93 | 6.93 | 7.02 | 7.02 | 0.14% | 1,020,982 |
| Feb 28, 2025 | 6.90 | 6.90 | 7.17 | 7.17 | 6.75 | 6.75 | 7.01 | 7.01 | 0.00% | 1,414,500 |
| Feb 27, 2025 | 7.13 | 7.13 | 7.30 | 7.30 | 7.00 | 7.00 | 7.01 | 7.01 | -4.10% | 1,382,030 |
| Feb 26, 2025 | 6.92 | 6.92 | 7.33 | 7.33 | 6.91 | 6.91 | 7.31 | 7.31 | 4.73% | 1,140,785 |
| Feb 25, 2025 | 6.88 | 6.88 | 7.02 | 7.02 | 6.75 | 6.75 | 6.98 | 6.98 | 0.43% | 1,248,400 |
| Feb 24, 2025 | 6.74 | 6.74 | 6.96 | 6.96 | 6.63 | 6.63 | 6.95 | 6.95 | 3.89% | 799,420 |
| Feb 21, 2025 | 7.10 | 7.10 | 7.16 | 7.16 | 6.69 | 6.69 | 6.69 | 6.69 | -6.04% | 992,400 |
| Feb 20, 2025 | 7.16 | 7.16 | 7.24 | 7.24 | 7.07 | 7.07 | 7.12 | 7.12 | 0.28% | 454,500 |
| Feb 19, 2025 | 7.19 | 7.19 | 7.21 | 7.21 | 7.05 | 7.05 | 7.10 | 7.10 | -1.66% | 783,343 |
| Feb 18, 2025 | 7.12 | 7.12 | 7.32 | 7.32 | 7.00 | 7.00 | 7.22 | 7.22 | 3.74% | 1,027,425 |
| Feb 14, 2025 | 7.15 | 7.15 | 7.19 | 7.19 | 6.93 | 6.93 | 6.96 | 6.96 | -1.69% | 830,842 |
| Feb 13, 2025 | 6.82 | 6.82 | 7.11 | 7.11 | 6.77 | 6.77 | 7.08 | 7.08 | 3.21% | 514,655 |
| Feb 12, 2025 | 6.75 | 6.75 | 7.04 | 7.04 | 6.67 | 6.67 | 6.86 | 6.86 | 0.88% | 548,845 |
| Feb 11, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 6.78 | 6.78 | 6.80 | 6.80 | -4.63% | 888,759 |
| Feb 10, 2025 | 7.40 | 7.40 | 7.62 | 7.62 | 7.09 | 7.09 | 7.13 | 7.13 | -1.25% | 1,254,659 |
| Feb 7, 2025 | 7.19 | 7.19 | 7.27 | 7.27 | 7.13 | 7.13 | 7.22 | 7.22 | 1.83% | 1,088,800 |
| Feb 6, 2025 | 6.91 | 6.91 | 7.14 | 7.14 | 6.77 | 6.77 | 7.09 | 7.09 | 2.60% | 1,318,933 |
| Feb 5, 2025 | 6.55 | 6.55 | 6.95 | 6.95 | 6.54 | 6.54 | 6.91 | 6.91 | 6.31% | 1,401,437 |
| Feb 4, 2025 | 6.27 | 6.27 | 6.54 | 6.54 | 6.24 | 6.24 | 6.50 | 6.50 | 4.67% | 577,526 |
| Feb 3, 2025 | 6.24 | 6.24 | 6.30 | 6.30 | 6.02 | 6.02 | 6.21 | 6.21 | 0.65% | 679,200 |