Orla Mining Ltd (ORLA) Historical Stock Data

12.42 ↓1.35 (-9.80%)

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

Historical Data

In the past 30 trading days, ORLA is up 0.41% a day on average. There have been 15 days where Orla Mining Ltd closed green and 15 days where ORLA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	10.69	10.58	↓$0.11 (-1.03%)	10.40	10.84	1.05M
2025-11-10	10.58	10.69	↑$0.11 (1.04%)	10.23	10.85	2.39M
2025-11-07	9.64	9.93	↑$0.29 (3.01%)	9.45	9.95	1.16M
2025-11-06	9.65	9.56	↓$0.09 (-0.93%)	9.54	9.82	1.11M
2025-11-05	9.75	9.52	↓$0.23 (-2.36%)	9.41	9.80	1.72M
2025-11-04	9.97	9.55	↓$0.42 (-4.21%)	9.49	10.00	1.80M
2025-11-03	10.32	10.21	↓$0.11 (-1.07%)	10.14	10.54	1.49M
2025-10-31	10.33	10.32	↓$0.01 (-0.10%)	10.12	10.44	1.53M
2025-10-30	10.21	10.36	↑$0.15 (1.47%)	10.14	10.47	2.23M
2025-10-29	10.85	10.24	↓$0.61 (-5.62%)	10.19	10.89	1.39M
2025-10-28	10.06	10.48	↑$0.42 (4.17%)	10.01	10.58	1.49M
2025-10-27	10.41	10.32	↓$0.09 (-0.86%)	9.85	10.53	2.40M
2025-10-24	10.85	10.78	↓$0.07 (-0.65%)	10.71	10.97	1.89M