5 DAY PERFORMANCE
+73.12%
1 MONTH PERFORMANCE
+49.75%
3 MONTH PERFORMANCE
+26.55%
6 MONTH PERFORMANCE
+22.16%
YEAR-TO-DATE PERFORMANCE
+33.41%
1 YEAR PERFORMANCE
+73.12%
Orla Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.34 | $10.23 (-1.06%) | $10.34 | $10.13 | 2.72 M | $3.52 B |
| 06/18/2026 | $11.13 | $10.38 (-6.74%) | $11.27 | $10.24 | 6.74 M | $3.57 B |
| 06/17/2026 | $11.54 | $11.13 (-3.55%) | $12.04 | $11.10 | 4.07 M | $3.83 B |
| 06/16/2026 | $11.35 | $11.57 (1.94%) | $11.68 | $11.22 | 3.80 M | $3.98 B |
| 06/15/2026 | $11.40 | $11.20 (-1.75%) | $11.72 | $11.07 | 3.65 M | $3.86 B |
| 06/12/2026 | $10.48 | $10.65 (1.62%) | $10.77 | $10.29 | 3.28 M | $3.67 B |
| 06/11/2026 | $9.76 | $10.36 (6.15%) | $10.45 | $9.74 | 3.42 M | $3.57 B |
| 06/10/2026 | $10.11 | $9.78 (-3.26%) | $10.25 | $9.75 | 3.45 M | $3.37 B |
| 06/09/2026 | $10.91 | $10.47 (-4.03%) | $11.01 | $10.10 | 3.87 M | $3.60 B |
| 06/08/2026 | $10.88 | $10.85 (-0.28%) | $11.00 | $10.55 | 4.15 M | $3.73 B |
| 06/05/2026 | $11.20 | $10.81 (-3.48%) | $11.26 | $10.58 | 6.49 M | $3.72 B |
| 06/04/2026 | $11.40 | $11.33 (-0.61%) | $11.68 | $11.28 | 5.20 M | $3.90 B |
| 06/03/2026 | $11.87 | $11.24 (-5.31%) | $11.87 | $11.16 | 5.35 M | $3.87 B |
| 06/02/2026 | $12.43 | $11.93 (-4.02%) | $12.46 | $11.87 | 3.28 M | $4.11 B |
| 06/01/2026 | $12.85 | $12.32 (-4.12%) | $13.03 | $12.05 | 4.34 M | $4.24 B |
| 05/29/2026 | $12.51 | $13.41 (7.19%) | $13.46 | $12.42 | 2.75 M | $4.62 B |
| 05/28/2026 | $12.00 | $12.46 (3.83%) | $12.68 | $11.82 | 3.87 M | $4.29 B |
| 05/27/2026 | $12.25 | $12.17 (-0.65%) | $12.45 | $12.11 | 1.81 M | $4.19 B |
| 05/26/2026 | $12.30 | $12.58 (2.28%) | $12.74 | $12.29 | 2.03 M | $4.33 B |
| 05/22/2026 | $12.22 | $12.00 (-1.8%) | $12.23 | $11.97 | 2.59 M | $4.13 B |
| 05/21/2026 | $12.00 | $12.28 (2.33%) | $12.64 | $11.96 | 1.85 M | $4.23 B |
| 05/20/2026 | $12.52 | $12.31 (-1.68%) | $12.52 | $12.09 | 5.21 M | $4.24 B |
| 05/19/2026 | $12.80 | $12.17 (-4.92%) | $12.95 | $12.12 | 4.65 M | $4.19 B |
| 05/18/2026 | $13.41 | $13.00 (-3.06%) | $13.57 | $12.86 | 3.78 M | $4.47 B |
| 05/15/2026 | $14.02 | $13.35 (-4.78%) | $14.14 | $13.22 | 3.18 M | $4.60 B |
| 05/14/2026 | $14.57 | $14.79 (1.51%) | $15.22 | $13.86 | 7.09 M | $5.09 B |
| 05/13/2026 | $14.10 | $14.58 (3.4%) | $14.65 | $13.93 | 5.37 M | $5.02 B |
| 05/12/2026 | $14.60 | $14.47 (-0.89%) | $14.80 | $13.89 | 2.50 M | $4.98 B |
| 05/11/2026 | $14.67 | $14.81 (0.95%) | $15.32 | $14.27 | 4.38 M | $5.10 B |
| 05/08/2026 | $14.58 | $15.04 (3.16%) | $15.18 | $14.45 | 2.99 M | $5.18 B |
| 05/07/2026 | $15.05 | $14.28 (-5.12%) | $15.32 | $14.27 | 5.29 M | $4.92 B |
| 05/06/2026 | $14.23 | $14.57 (2.39%) | $14.88 | $14.23 | 3.42 M | $5.01 B |
| 05/05/2026 | $13.29 | $13.43 (1.05%) | $13.57 | $13.15 | 2.25 M | $4.62 B |
| 05/04/2026 | $13.06 | $12.98 (-0.61%) | $13.32 | $12.86 | 2.14 M | $4.47 B |
| 05/01/2026 | $13.20 | $13.30 (0.76%) | $13.40 | $13.04 | 1.81 M | $4.58 B |
| 04/30/2026 | $13.37 | $13.10 (-2.02%) | $13.60 | $12.98 | 3.33 M | $4.51 B |
| 04/29/2026 | $13.42 | $12.96 (-3.43%) | $13.61 | $12.90 | 2.89 M | $4.46 B |
| 04/28/2026 | $13.95 | $13.62 (-2.37%) | $14.13 | $13.59 | 2.31 M | $4.69 B |
| 04/27/2026 | $14.28 | $14.38 (0.7%) | $14.47 | $14.06 | 2.06 M | $4.95 B |
| 04/24/2026 | $14.46 | $14.59 (0.9%) | $14.66 | $14.05 | 1.89 M | $5.02 B |
| 04/23/2026 | $14.38 | $14.31 (-0.49%) | $14.52 | $14.07 | 3.91 M | $4.93 B |
| 04/22/2026 | $15.20 | $14.80 (-2.63%) | $15.20 | $14.60 | 2.48 M | $5.09 B |
| 04/21/2026 | $16.02 | $14.54 (-9.24%) | $16.02 | $14.34 | 5.11 M | $5.00 B |
| 04/20/2026 | $16.18 | $16.15 (-0.19%) | $16.34 | $15.93 | 1.75 M | $5.56 B |
| 04/17/2026 | $16.50 | $16.43 (-0.42%) | $17.18 | $16.36 | 3.06 M | $5.66 B |
| 04/16/2026 | $16.34 | $16.09 (-1.53%) | $16.60 | $15.64 | 3.56 M | $5.54 B |
| 04/15/2026 | $17.74 | $16.15 (-8.96%) | $17.74 | $16.09 | 4.12 M | $5.56 B |
| 04/14/2026 | $18.33 | $17.79 (-2.95%) | $18.56 | $17.62 | 3.64 M | $6.12 B |
| 04/13/2026 | $17.60 | $18.09 (2.78%) | $18.14 | $17.40 | 1.83 M | $6.23 B |
| 04/10/2026 | $17.81 | $18.00 (1.07%) | $18.31 | $17.73 | 1.62 M | $6.20 B |
| 04/09/2026 | $17.86 | $17.73 (-0.73%) | $18.40 | $17.50 | 1.53 M | $6.10 B |
| 04/08/2026 | $18.84 | $17.73 (-5.89%) | $19.00 | $17.39 | 2.20 M | $6.10 B |
| 04/07/2026 | $17.45 | $17.54 (0.52%) | $17.58 | $16.73 | 1.63 M | $6.04 B |
| 04/06/2026 | $17.21 | $17.47 (1.51%) | $17.72 | $17.02 | 1.79 M | $6.01 B |
| 04/02/2026 | $15.68 | $17.04 (8.67%) | $17.30 | $15.52 | 1.89 M | $5.87 B |
| 04/01/2026 | $16.56 | $16.71 (0.91%) | $17.42 | $16.27 | 3.27 M | $5.75 B |
| 03/31/2026 | $14.99 | $16.13 (7.61%) | $16.20 | $14.97 | 2.92 M | $5.55 B |
| 03/30/2026 | $14.88 | $14.58 (-2.02%) | $14.97 | $14.36 | 1.93 M | $5.02 B |
| 03/27/2026 | $14.00 | $14.60 (4.29%) | $14.95 | $13.85 | 2.52 M | $5.03 B |
| 03/26/2026 | $14.03 | $13.81 (-1.57%) | $14.65 | $13.79 | 2.07 M | $4.75 B |
| 03/25/2026 | $14.90 | $14.56 (-2.28%) | $15.10 | $14.43 | 1.96 M | $5.01 B |
| 03/24/2026 | $14.08 | $14.31 (1.63%) | $14.55 | $13.50 | 2.61 M | $4.93 B |
| 03/23/2026 | $13.87 | $14.20 (2.38%) | $14.60 | $13.75 | 4.56 M | $4.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
