5 DAY PERFORMANCE
+35.11%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
+15.19%
6 MONTH PERFORMANCE
+87.97%
YEAR-TO-DATE PERFORMANCE
+33.41%
1 YEAR PERFORMANCE
+52.81%
Orla Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.23 | $14.58 (2.42%) | $14.88 | $14.23 | 3.03 M | $4.87 B |
| 05/05/2026 | $13.29 | $13.43 (1.05%) | $13.57 | $13.15 | 2.25 M | $4.57 B |
| 05/04/2026 | $13.06 | $12.98 (-0.61%) | $13.32 | $12.86 | 2.14 M | $4.41 B |
| 05/01/2026 | $13.20 | $13.30 (0.76%) | $13.40 | $13.04 | 1.81 M | $4.52 B |
| 04/30/2026 | $13.37 | $13.10 (-2.02%) | $13.60 | $12.98 | 3.33 M | $4.46 B |
| 04/29/2026 | $13.42 | $12.96 (-3.43%) | $13.61 | $12.90 | 2.89 M | $4.41 B |
| 04/28/2026 | $13.95 | $13.62 (-2.37%) | $14.13 | $13.59 | 2.31 M | $4.63 B |
| 04/27/2026 | $14.28 | $14.38 (0.7%) | $14.47 | $14.06 | 2.06 M | $4.89 B |
| 04/24/2026 | $14.46 | $14.59 (0.9%) | $14.66 | $14.05 | 1.89 M | $4.96 B |
| 04/23/2026 | $14.38 | $14.31 (-0.49%) | $14.52 | $14.07 | 3.91 M | $4.87 B |
| 04/22/2026 | $15.20 | $14.80 (-2.63%) | $15.20 | $14.60 | 2.48 M | $5.03 B |
| 04/21/2026 | $16.02 | $14.54 (-9.24%) | $16.02 | $14.34 | 5.11 M | $4.95 B |
| 04/20/2026 | $16.18 | $16.15 (-0.19%) | $16.34 | $15.93 | 1.75 M | $5.49 B |
| 04/17/2026 | $16.50 | $16.43 (-0.42%) | $17.18 | $16.36 | 3.06 M | $5.59 B |
| 04/16/2026 | $16.34 | $16.09 (-1.53%) | $16.60 | $15.64 | 3.56 M | $5.47 B |
| 04/15/2026 | $17.74 | $16.15 (-8.96%) | $17.74 | $16.09 | 4.12 M | $5.49 B |
| 04/14/2026 | $18.33 | $17.79 (-2.95%) | $18.56 | $17.62 | 3.64 M | $6.05 B |
| 04/13/2026 | $17.60 | $18.09 (2.78%) | $18.14 | $17.40 | 1.83 M | $6.15 B |
| 04/10/2026 | $17.81 | $18.00 (1.07%) | $18.31 | $17.73 | 1.62 M | $6.12 B |
| 04/09/2026 | $17.86 | $17.73 (-0.73%) | $18.40 | $17.50 | 1.53 M | $6.03 B |
| 04/08/2026 | $18.84 | $17.73 (-5.89%) | $19.00 | $17.39 | 2.20 M | $6.03 B |
| 04/07/2026 | $17.45 | $17.54 (0.52%) | $17.58 | $16.73 | 1.63 M | $5.97 B |
| 04/06/2026 | $17.21 | $17.47 (1.51%) | $17.72 | $17.02 | 1.79 M | $5.94 B |
| 04/02/2026 | $15.68 | $17.04 (8.67%) | $17.30 | $15.52 | 1.89 M | $5.80 B |
| 04/01/2026 | $16.56 | $16.71 (0.91%) | $17.42 | $16.27 | 3.27 M | $5.68 B |
| 03/31/2026 | $14.99 | $16.13 (7.61%) | $16.20 | $14.97 | 2.92 M | $5.49 B |
| 03/30/2026 | $14.88 | $14.58 (-2.02%) | $14.97 | $14.36 | 1.93 M | $4.96 B |
| 03/27/2026 | $14.00 | $14.60 (4.29%) | $14.95 | $13.85 | 2.52 M | $4.97 B |
| 03/26/2026 | $14.03 | $13.81 (-1.57%) | $14.65 | $13.79 | 2.07 M | $4.70 B |
| 03/25/2026 | $14.90 | $14.56 (-2.28%) | $15.10 | $14.43 | 1.96 M | $4.95 B |
| 03/24/2026 | $14.08 | $14.31 (1.63%) | $14.55 | $13.50 | 2.61 M | $4.87 B |
| 03/23/2026 | $13.87 | $14.20 (2.38%) | $14.60 | $13.75 | 4.56 M | $4.83 B |
| 03/20/2026 | $13.82 | $14.03 (1.52%) | $14.24 | $13.27 | 5.35 M | $4.77 B |
| 03/19/2026 | $13.71 | $13.37 (-2.48%) | $13.75 | $12.41 | 3.13 M | $4.55 B |
| 03/18/2026 | $15.50 | $14.38 (-7.23%) | $15.62 | $14.29 | 2.82 M | $4.89 B |
| 03/17/2026 | $16.63 | $16.11 (-3.13%) | $17.06 | $16.00 | 1.82 M | $5.48 B |
| 03/16/2026 | $16.43 | $16.54 (0.67%) | $16.95 | $16.07 | 1.86 M | $5.63 B |
| 03/13/2026 | $17.10 | $16.32 (-4.56%) | $17.10 | $15.95 | 2.17 M | $5.36 B |
| 03/12/2026 | $17.55 | $17.13 (-2.39%) | $17.74 | $16.88 | 1.44 M | $5.63 B |
| 03/11/2026 | $18.02 | $17.74 (-1.55%) | $18.04 | $17.21 | 1.26 M | $5.83 B |
| 03/10/2026 | $18.29 | $18.27 (-0.11%) | $18.72 | $18.03 | 1.44 M | $6.00 B |
| 03/09/2026 | $17.33 | $17.98 (3.75%) | $18.07 | $16.96 | 1.99 M | $5.91 B |
| 03/06/2026 | $17.63 | $18.11 (2.72%) | $18.39 | $17.25 | 1.43 M | $5.95 B |
| 03/05/2026 | $20.03 | $18.36 (-8.34%) | $20.03 | $17.88 | 2.69 M | $6.03 B |
| 03/04/2026 | $20.54 | $19.95 (-2.87%) | $20.80 | $19.87 | 1.94 M | $6.56 B |
| 03/03/2026 | $20.40 | $20.08 (-1.57%) | $20.80 | $19.02 | 2.31 M | $6.60 B |
| 03/02/2026 | $21.91 | $21.70 (-0.96%) | $21.98 | $20.80 | 2.77 M | $7.13 B |
| 02/27/2026 | $20.98 | $21.62 (3.05%) | $21.74 | $20.81 | 1.76 M | $7.10 B |
| 02/26/2026 | $19.89 | $20.72 (4.17%) | $20.79 | $19.72 | 1.55 M | $6.81 B |
| 02/25/2026 | $20.01 | $19.94 (-0.35%) | $20.38 | $19.71 | 1.38 M | $6.55 B |
| 02/24/2026 | $18.64 | $19.74 (5.9%) | $19.95 | $18.52 | 2.04 M | $6.49 B |
| 02/23/2026 | $19.15 | $19.23 (0.42%) | $19.28 | $18.59 | 2.27 M | $6.32 B |
| 02/20/2026 | $17.80 | $18.69 (5%) | $18.90 | $17.46 | 1.98 M | $6.14 B |
| 02/19/2026 | $17.04 | $17.65 (3.58%) | $17.78 | $16.81 | 1.76 M | $5.80 B |
| 02/18/2026 | $17.42 | $17.03 (-2.24%) | $17.45 | $16.80 | 4.06 M | $5.60 B |
| 02/17/2026 | $16.62 | $16.97 (2.11%) | $17.32 | $16.15 | 1.60 M | $5.58 B |
| 02/13/2026 | $16.61 | $17.39 (4.7%) | $17.53 | $16.56 | 1.40 M | $5.71 B |
| 02/12/2026 | $17.20 | $16.10 (-6.4%) | $17.57 | $16.06 | 2.19 M | $5.29 B |
| 02/11/2026 | $17.89 | $17.25 (-3.58%) | $17.97 | $16.94 | 1.70 M | $5.67 B |
| 02/10/2026 | $17.24 | $17.41 (0.99%) | $17.57 | $17.10 | 1.23 M | $5.72 B |
| 02/09/2026 | $15.99 | $17.34 (8.44%) | $17.38 | $15.88 | 2.17 M | $5.70 B |
| 02/06/2026 | $15.18 | $15.60 (2.77%) | $15.83 | $15.16 | 1.59 M | $5.13 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.
