Orla Mining Ltd (ORLA) Historical Stock Data

14.53 ↓0.18 (-1.22%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ORLA is up 0.55% a day on average. There have been 18 days where Orla Mining Ltd closed green and 12 days where ORLA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	14.56	14.53	↓$0.03 (-0.21%)	14.23	14.69	1.20M
2025-12-23	14.55	14.71	↑$0.16 (1.10%)	14.20	14.78	1.65M
2025-12-22	14.77	14.39	↓$0.38 (-2.57%)	14.26	14.98	3.17M
2025-12-19	14.09	14.18	↑$0.09 (0.64%)	13.77	14.32	20.90M
2025-12-18	13.83	14.10	↑$0.27 (1.95%)	13.59	14.65	5.63M
2025-12-17	13.83	13.64	↓$0.19 (-1.37%)	13.30	13.83	3.19M
2025-12-16	13.45	13.55	↑$0.10 (0.74%)	13.26	13.69	3.10M
2025-12-15	14.16	13.43	↓$0.73 (-5.16%)	13.09	14.27	4.72M
2025-12-12	13.41	13.08	↓$0.33 (-2.46%)	12.70	13.70	3.47M
2025-12-11	12.74	13.12	↑$0.38 (2.98%)	12.56	13.21	2.23M
2025-12-10	12.32	12.66	↑$0.34 (2.76%)	12.23	12.70	2.59M
2025-12-09	12.04	12.35	↑$0.31 (2.57%)	12.00	12.49	1.78M
2025-12-08	12.50	12.00	↓$0.50 (-4.00%)	11.99	12.59	1.50M
2025-12-05	13.20	12.42	↓$0.78 (-5.91%)	12.32	13.21	4.55M
2025-12-04	13.44	13.77	↑$0.33 (2.46%)	13.39	13.94	1.13M
2025-12-03	13.95	13.35	↓$0.60 (-4.30%)	13.33	14.13	1.51M
2025-12-02	13.88	13.90	↑$0.02 (0.14%)	13.75	14.22	2.19M
2025-12-01	14.32	14.02	↓$0.30 (-2.09%)	13.87	14.36	1.95M
2025-11-28	13.68	14.10	↑$0.42 (3.07%)	13.56	14.14	1.50M
2025-11-26	13.00	13.48	↑$0.48 (3.69%)	12.98	13.52	1.94M
2025-11-25	12.51	12.80	↑$0.29 (2.32%)	12.41	12.90	1.73M
2025-11-24	11.61	12.54	↑$0.93 (8.01%)	11.60	12.64	1.44M
2025-11-21	11.82	11.59	↓$0.23 (-1.95%)	11.50	11.88	1.28M
2025-11-20	12.67	11.79	↓$0.88 (-6.95%)	11.74	12.89	1.90M
2025-11-19	12.69	12.68	↓$0.01 (-0.08%)	12.54	13.18	1.39M
2025-11-18	12.20	12.53	↑$0.33 (2.70%)	12.09	12.68	1.60M
2025-11-17	12.05	12.10	↑$0.05 (0.41%)	11.85	12.32	1.20M
2025-11-14	11.42	12.14	↑$0.72 (6.30%)	11.30	12.23	1.55M
2025-11-13	11.95	12.09	↑$0.14 (1.17%)	11.81	12.64	2.90M
2025-11-12	10.90	12.04	↑$1.14 (10.46%)	10.85	12.25	4.21M