Orla Mining Ltd. (ORLA)
AMEX: ORLA
· Real-Time Price · USD
9.86
0.15 (1.54%)
At close: Aug 14, 2025, 3:59 PM
9.70
-1.55%
After-hours: Aug 14, 2025, 07:27 PM EDT
ORLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.69 | 9.94 | 9.65 | 9.86 | 9.86 | 1.54% | 875,040 |
| 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 |
| Aug 6, 2025 | 9.82 | 10.47 | 9.76 | 10.46 | 10.46 | 6.19% | 1,766,618 |
| Aug 5, 2025 | 10.00 | 10.07 | 9.29 | 9.85 | 9.85 | -1.10% | 1,690,337 |
| Aug 4, 2025 | 9.69 | 10.07 | 9.65 | 9.96 | 9.96 | 4.62% | 843,141 |
| Aug 1, 2025 | 9.53 | 9.66 | 9.32 | 9.52 | 9.52 | 2.15% | 1,107,133 |
| Jul 31, 2025 | 9.33 | 9.47 | 9.18 | 9.32 | 9.32 | 0.22% | 972,800 |
| Jul 30, 2025 | 9.68 | 9.84 | 9.16 | 9.30 | 9.30 | -5.58% | 1,493,333 |
| Jul 29, 2025 | 9.99 | 10.04 | 9.73 | 9.85 | 9.85 | -1.10% | 1,013,866 |
| Jul 28, 2025 | 10.33 | 10.34 | 9.91 | 9.96 | 9.96 | -4.60% | 1,127,500 |
| Jul 25, 2025 | 10.11 | 10.47 | 9.99 | 10.44 | 10.44 | 3.67% | 1,623,995 |
| Jul 24, 2025 | 10.49 | 10.60 | 9.83 | 10.07 | 10.07 | -14.73% | 3,878,600 |
| Jul 23, 2025 | 12.71 | 12.74 | 11.66 | 11.81 | 11.81 | -6.49% | 1,244,725 |
| Jul 22, 2025 | 12.40 | 12.83 | 12.17 | 12.63 | 12.63 | 3.52% | 1,403,100 |
| Jul 21, 2025 | 11.69 | 12.43 | 11.62 | 12.20 | 12.20 | 6.27% | 1,578,100 |
| Jul 18, 2025 | 11.58 | 11.82 | 11.42 | 11.48 | 11.48 | 0.79% | 932,315 |