5 DAY PERFORMANCE
-26.22%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
-12.50%
6 MONTH PERFORMANCE
-7.70%
YEAR-TO-DATE PERFORMANCE
+85.11%
1 YEAR PERFORMANCE
+105.51%
Orla Mining Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.20 | $12.42 (-5.91%) | $13.21 | $12.32 | 4.56 M | $4.08 B |
| 12/04/2025 | $13.44 | $13.77 (2.46%) | $13.94 | $13.39 | 1.18 M | $4.52 B |
| 12/03/2025 | $13.95 | $13.35 (-4.3%) | $14.13 | $13.33 | 1.51 M | $4.39 B |
| 12/02/2025 | $13.88 | $13.90 (0.14%) | $14.22 | $13.75 | 2.31 M | $4.57 B |
| 12/01/2025 | $14.32 | $14.02 (-2.09%) | $14.36 | $13.87 | 2.04 M | $4.61 B |
| 11/28/2025 | $13.68 | $14.10 (3.07%) | $14.14 | $13.52 | 1.56 M | $4.63 B |
| 11/26/2025 | $13.00 | $13.48 (3.69%) | $13.52 | $12.96 | 2.02 M | $4.43 B |
| 11/25/2025 | $12.51 | $12.80 (2.32%) | $12.90 | $12.41 | 1.77 M | $4.21 B |
| 11/24/2025 | $11.61 | $12.54 (8.01%) | $12.64 | $11.57 | 1.79 M | $4.12 B |
| 11/21/2025 | $11.82 | $11.59 (-1.95%) | $11.89 | $11.50 | 1.43 M | $3.81 B |
| 11/20/2025 | $12.67 | $11.79 (-6.95%) | $12.89 | $11.74 | 1.90 M | $3.87 B |
| 11/19/2025 | $12.69 | $12.68 (-0.08%) | $13.18 | $12.54 | 1.45 M | $4.17 B |
| 11/18/2025 | $12.20 | $12.53 (2.7%) | $12.68 | $12.08 | 1.67 M | $4.12 B |
| 11/17/2025 | $12.05 | $12.10 (0.41%) | $12.32 | $11.85 | 1.32 M | $3.98 B |
| 11/14/2025 | $11.42 | $12.14 (6.3%) | $12.23 | $11.27 | 1.63 M | $3.94 B |
| 11/13/2025 | $11.95 | $12.09 (1.17%) | $12.64 | $11.81 | 2.98 M | $3.93 B |
| 11/12/2025 | $10.90 | $12.04 (10.46%) | $12.25 | $10.85 | 4.30 M | $3.91 B |
| 11/11/2025 | $10.69 | $10.58 (-1.03%) | $10.84 | $10.40 | 1.12 M | $3.44 B |
| 11/10/2025 | $10.58 | $10.69 (1.04%) | $10.85 | $10.23 | 2.56 M | $3.47 B |
| 11/07/2025 | $9.64 | $9.93 (3.01%) | $9.95 | $9.45 | 1.22 M | $3.23 B |
| 11/06/2025 | $9.65 | $9.56 (-0.93%) | $9.82 | $9.54 | 1.17 M | $3.11 B |
| 11/05/2025 | $9.75 | $9.52 (-2.36%) | $9.80 | $9.41 | 1.92 M | $3.09 B |
| 11/04/2025 | $9.97 | $9.55 (-4.21%) | $10.00 | $9.49 | 1.80 M | $3.10 B |
| 11/03/2025 | $10.32 | $10.21 (-1.07%) | $10.57 | $10.14 | 1.55 M | $3.32 B |
| 10/31/2025 | $10.33 | $10.32 (-0.1%) | $10.44 | $10.12 | 1.53 M | $3.35 B |
| 10/30/2025 | $10.21 | $10.36 (1.47%) | $10.47 | $10.14 | 2.24 M | $3.37 B |
| 10/29/2025 | $10.85 | $10.24 (-5.62%) | $10.89 | $10.19 | 1.39 M | $3.33 B |
| 10/28/2025 | $10.06 | $10.48 (4.17%) | $10.58 | $10.01 | 1.49 M | $3.40 B |
| 10/27/2025 | $10.41 | $10.32 (-0.86%) | $10.53 | $9.83 | 2.40 M | $3.35 B |
| 10/24/2025 | $10.85 | $10.78 (-0.65%) | $10.98 | $10.71 | 1.89 M | $3.50 B |
| 10/23/2025 | $11.11 | $10.95 (-1.44%) | $11.13 | $10.80 | 1.82 M | $3.56 B |
| 10/22/2025 | $10.55 | $10.78 (2.18%) | $10.89 | $10.34 | 1.83 M | $3.50 B |
| 10/21/2025 | $11.45 | $10.80 (-5.68%) | $11.49 | $10.64 | 4.16 M | $3.51 B |
| 10/20/2025 | $12.57 | $12.39 (-1.43%) | $12.62 | $12.22 | 2.15 M | $4.03 B |
| 10/17/2025 | $13.10 | $12.15 (-7.25%) | $13.36 | $11.93 | 3.15 M | $3.95 B |
| 10/16/2025 | $13.87 | $13.52 (-2.52%) | $13.91 | $13.39 | 2.96 M | $4.39 B |
| 10/15/2025 | $13.42 | $13.61 (1.42%) | $13.85 | $13.03 | 5.16 M | $4.42 B |
| 10/14/2025 | $11.48 | $13.13 (14.37%) | $13.62 | $11.44 | 11.80 M | $4.27 B |
| 10/13/2025 | $11.20 | $11.49 (2.59%) | $11.70 | $11.20 | 1.45 M | $3.73 B |
| 10/10/2025 | $11.03 | $11.01 (-0.18%) | $11.14 | $10.71 | 1.70 M | $3.58 B |
| 10/09/2025 | $11.60 | $10.83 (-6.64%) | $11.60 | $10.65 | 1.71 M | $3.52 B |
| 10/08/2025 | $11.55 | $11.54 (-0.09%) | $11.70 | $11.28 | 1.79 M | $3.75 B |
| 10/07/2025 | $11.74 | $11.17 (-4.86%) | $11.82 | $11.14 | 1.98 M | $3.63 B |
| 10/06/2025 | $10.39 | $11.54 (11.07%) | $11.97 | $10.38 | 4.71 M | $3.75 B |
| 10/03/2025 | $10.34 | $10.26 (-0.77%) | $10.41 | $10.05 | 1.80 M | $3.33 B |
| 10/02/2025 | $10.54 | $10.28 (-2.47%) | $10.65 | $9.89 | 3.47 M | $3.34 B |
| 10/01/2025 | $10.93 | $10.44 (-4.48%) | $10.93 | $10.40 | 2.41 M | $3.39 B |
| 09/30/2025 | $10.78 | $10.80 (0.19%) | $11.29 | $10.71 | 2.50 M | $3.51 B |
| 09/29/2025 | $11.08 | $10.85 (-2.08%) | $11.12 | $10.77 | 1.78 M | $3.53 B |
| 09/26/2025 | $10.56 | $10.81 (2.37%) | $10.81 | $10.50 | 1.81 M | $3.51 B |
| 09/25/2025 | $10.55 | $10.52 (-0.28%) | $10.70 | $10.28 | 1.71 M | $3.42 B |
| 09/24/2025 | $10.92 | $10.56 (-3.3%) | $11.20 | $10.52 | 2.20 M | $3.43 B |
| 09/23/2025 | $10.97 | $10.84 (-1.19%) | $11.22 | $10.55 | 3.77 M | $3.52 B |
| 09/22/2025 | $10.57 | $10.86 (2.74%) | $10.97 | $10.51 | 5.36 M | $3.53 B |
| 09/19/2025 | $10.52 | $10.22 (-2.85%) | $10.59 | $10.11 | 23.46 M | $3.32 B |
| 09/18/2025 | $11.42 | $11.07 (-3.06%) | $11.50 | $10.99 | 2.66 M | $3.60 B |
| 09/17/2025 | $11.45 | $11.49 (0.35%) | $11.85 | $11.33 | 1.96 M | $3.73 B |
| 09/16/2025 | $12.87 | $11.51 (-10.57%) | $12.90 | $11.50 | 3.94 M | $3.74 B |
| 09/15/2025 | $11.52 | $12.78 (10.94%) | $12.91 | $11.44 | 5.07 M | $4.15 B |
| 09/12/2025 | $11.50 | $11.56 (0.52%) | $11.71 | $11.40 | 3.46 M | $3.76 B |
| 09/11/2025 | $11.35 | $11.45 (0.88%) | $11.55 | $11.30 | 1.81 M | $3.72 B |
| 09/10/2025 | $11.14 | $11.36 (1.97%) | $11.37 | $10.94 | 2.60 M | $3.69 B |
| 09/09/2025 | $11.30 | $10.98 (-2.83%) | $11.30 | $10.56 | 3.57 M | $3.57 B |
| 09/08/2025 | $11.94 | $11.60 (-2.85%) | $11.99 | $11.56 | 1.11 M | $3.77 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.
