Orla Mining Ltd. (ORLA)
AMEX: ORLA
· Real-Time Price · USD
10.79
0.27 (2.57%)
At close: Sep 26, 2025, 3:59 PM
10.81
0.13%
After-hours: Sep 26, 2025, 07:54 PM EDT
ORLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.56 | 10.81 | 10.50 | 10.81 | 10.81 | 2.76% | 1,804,358 |
| Sep 25, 2025 | 10.55 | 10.70 | 10.28 | 10.52 | 10.52 | -0.38% | 1,711,105 |
| Sep 24, 2025 | 10.92 | 11.20 | 10.52 | 10.56 | 10.56 | -2.58% | 2,195,891 |
| Sep 23, 2025 | 10.97 | 11.22 | 10.55 | 10.84 | 10.84 | -0.18% | 3,766,965 |
| Sep 22, 2025 | 10.57 | 10.97 | 10.51 | 10.86 | 10.86 | 6.26% | 5,362,000 |
| Sep 19, 2025 | 10.52 | 10.59 | 10.11 | 10.22 | 10.22 | -7.68% | 23,461,400 |
| Sep 18, 2025 | 11.42 | 11.50 | 10.99 | 11.07 | 11.07 | -3.66% | 2,660,700 |
| Sep 17, 2025 | 11.45 | 11.85 | 11.33 | 11.49 | 11.49 | -0.17% | 1,958,017 |
| Sep 16, 2025 | 12.87 | 12.90 | 11.50 | 11.51 | 11.51 | -9.94% | 3,936,000 |
| Sep 15, 2025 | 11.52 | 12.91 | 11.44 | 12.78 | 12.78 | 10.55% | 5,065,500 |
| Sep 12, 2025 | 11.50 | 11.71 | 11.40 | 11.56 | 11.56 | 0.96% | 3,462,600 |
| Sep 11, 2025 | 11.35 | 11.55 | 11.30 | 11.45 | 11.45 | 0.79% | 1,814,646 |
| Sep 10, 2025 | 11.14 | 11.37 | 10.94 | 11.36 | 11.36 | 3.46% | 2,604,700 |
| Sep 9, 2025 | 11.30 | 11.30 | 10.56 | 10.98 | 10.98 | -5.34% | 3,568,800 |
| Sep 8, 2025 | 11.94 | 11.99 | 11.56 | 11.60 | 11.60 | -1.02% | 1,112,300 |
| Sep 5, 2025 | 11.60 | 11.86 | 11.32 | 11.72 | 11.72 | 3.99% | 1,184,315 |
| Sep 4, 2025 | 11.29 | 11.48 | 11.20 | 11.27 | 11.27 | -1.49% | 853,900 |
| 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 |