Orla Mining Ltd.ORLANYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $20.40 | $20.80 | $19.02 | $20.08 | 2.31M |
| 3/2/2026 | $21.91 | $21.98 | $20.80 | $21.70 | 2.77M |
| 2/27/2026 | $20.98 | $21.74 | $20.81 | $21.62 | 1.76M |
| 2/26/2026 | $19.89 | $20.79 | $19.72 | $20.72 | 1.55M |
| 2/25/2026 | $20.01 | $20.38 | $19.71 | $19.94 | 1.38M |
| 2/24/2026 | $18.64 | $19.95 | $18.52 | $19.74 | 2.04M |
| 2/23/2026 | $19.15 | $19.28 | $18.59 | $19.23 | 2.27M |
| 2/20/2026 | $17.80 | $18.90 | $17.46 | $18.69 | 1.98M |
| 2/19/2026 | $17.04 | $17.78 | $16.81 | $17.65 | 1.76M |
| 2/18/2026 | $17.42 | $17.45 | $16.80 | $17.03 | 4.06M |
| 2/17/2026 | $16.62 | $17.32 | $16.15 | $16.97 | 1.60M |
| 2/13/2026 | $16.61 | $17.53 | $16.56 | $17.39 | 1.40M |
| 2/12/2026 | $17.20 | $17.57 | $16.06 | $16.10 | 2.19M |
| 2/11/2026 | $17.89 | $17.97 | $16.94 | $17.25 | 1.70M |
| 2/10/2026 | $17.24 | $17.57 | $17.10 | $17.41 | 1.23M |
| 2/9/2026 | $15.99 | $17.38 | $15.88 | $17.34 | 2.17M |
| 2/6/2026 | $15.18 | $15.83 | $15.16 | $15.60 | 1.59M |
| 2/5/2026 | $15.20 | $15.45 | $14.42 | $14.65 | 1.74M |
| 2/4/2026 | $16.08 | $16.15 | $15.34 | $15.96 | 2.03M |
| 2/3/2026 | $15.75 | $15.95 | $15.21 | $15.78 | 3.26M |
| 2/2/2026 | $14.83 | $15.60 | $14.75 | $14.87 | 2.35M |
| 1/30/2026 | $15.49 | $16.29 | $14.91 | $15.09 | 3.90M |
| 1/29/2026 | $20.04 | $20.05 | $16.97 | $17.06 | 5.27M |
| 1/28/2026 | $19.20 | $19.63 | $18.79 | $19.55 | 2.86M |
| 1/27/2026 | $18.89 | $19.27 | $17.95 | $18.81 | 3.31M |
| 1/26/2026 | $19.42 | $19.87 | $18.72 | $18.79 | 3.90M |
| 1/23/2026 | $17.65 | $18.51 | $17.52 | $18.45 | 3.30M |
| 1/22/2026 | $16.35 | $17.66 | $16.35 | $17.42 | 2.35M |
| 1/21/2026 | $17.18 | $17.23 | $16.21 | $16.32 | 2.37M |
| 1/20/2026 | $15.78 | $17.11 | $15.65 | $16.89 | 3.28M |
| 1/16/2026 | $14.54 | $14.73 | $14.07 | $14.73 | 1.98M |
| 1/15/2026 | $14.67 | $14.84 | $14.40 | $14.65 | 1.32M |
| 1/14/2026 | $15.33 | $15.54 | $14.46 | $14.78 | 1.57M |
| 1/13/2026 | $15.00 | $15.36 | $14.76 | $15.08 | 2.49M |
| 1/12/2026 | $14.70 | $14.97 | $14.49 | $14.75 | 1.65M |
| 1/9/2026 | $14.42 | $14.71 | $14.17 | $14.21 | 1.40M |
| 1/8/2026 | $14.00 | $14.36 | $13.76 | $14.34 | 1.26M |
| 1/7/2026 | $13.88 | $14.40 | $13.49 | $14.28 | 1.53M |
| 1/6/2026 | $13.99 | $14.23 | $13.80 | $14.16 | 2.77M |
| 1/5/2026 | $13.49 | $13.95 | $13.28 | $13.84 | 1.89M |
| 1/2/2026 | $13.73 | $13.79 | $12.84 | $13.18 | 1.45M |
| 12/31/2025 | $13.51 | $13.77 | $13.31 | $13.47 | 1.36M |
| 12/30/2025 | $14.10 | $14.23 | $13.61 | $13.65 | 1.47M |
| 12/29/2025 | $14.15 | $14.19 | $13.61 | $13.71 | 1.85M |
| 12/26/2025 | $14.81 | $14.94 | $14.34 | $14.60 | 1.36M |
| 12/24/2025 | $14.56 | $14.69 | $14.23 | $14.53 | 1.20M |
| 12/23/2025 | $14.55 | $14.78 | $14.20 | $14.71 | 1.72M |
| 12/22/2025 | $14.77 | $14.98 | $14.26 | $14.39 | 3.17M |
| 12/19/2025 | $14.09 | $14.33 | $13.77 | $14.18 | 21.80M |
| 12/18/2025 | $13.71 | $14.65 | $13.59 | $14.10 | 5.78M |
| 12/17/2025 | $13.83 | $13.83 | $13.30 | $13.64 | 3.24M |
| 12/16/2025 | $13.45 | $13.69 | $13.26 | $13.55 | 3.10M |
| 12/15/2025 | $14.16 | $14.27 | $13.09 | $13.43 | 4.90M |
| 12/12/2025 | $13.41 | $13.70 | $12.70 | $13.08 | 3.49M |
| 12/11/2025 | $12.74 | $13.22 | $12.56 | $13.12 | 2.29M |
| 12/10/2025 | $12.32 | $12.70 | $12.23 | $12.66 | 2.67M |
| 12/9/2025 | $12.04 | $12.49 | $12.00 | $12.35 | 1.78M |
| 12/8/2025 | $12.50 | $12.59 | $11.99 | $12.00 | 1.50M |
| 12/5/2025 | $13.20 | $13.21 | $12.32 | $12.42 | 4.56M |
| 12/4/2025 | $13.44 | $13.94 | $13.39 | $13.77 | 1.18M |