5 DAY PERFORMANCE
+90.36%
1 MONTH PERFORMANCE
+83.93%
3 MONTH PERFORMANCE
+25.84%
6 MONTH PERFORMANCE
+15.19%
YEAR-TO-DATE PERFORMANCE
+33.41%
1 YEAR PERFORMANCE
+73.46%
Orla Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/31/2026 | $9.44 | $9.44 (0%) | $9.44 | $9.44 | 0 | $3.25 B |
| 07/30/2026 | $9.18 | $9.44 (2.83%) | $9.44 | $9.03 | 3.24 M | $3.25 B |
| 07/29/2026 | $9.11 | $8.94 (-1.87%) | $9.22 | $8.69 | 2.12 M | $3.08 B |
| 07/28/2026 | $9.34 | $9.11 (-2.46%) | $9.40 | $9.03 | 2.01 M | $3.14 B |
| 07/27/2026 | $9.45 | $9.49 (0.42%) | $9.60 | $9.25 | 2.77 M | $3.27 B |
| 07/24/2026 | $9.36 | $9.26 (-1.07%) | $9.49 | $9.23 | 4.65 M | $3.19 B |
| 07/23/2026 | $9.05 | $9.27 (2.43%) | $9.43 | $9.01 | 4.82 M | $3.19 B |
| 07/22/2026 | $9.27 | $9.31 (0.43%) | $9.74 | $9.19 | 5.18 M | $3.20 B |
| 07/21/2026 | $8.86 | $9.05 (2.14%) | $9.07 | $8.77 | 2.90 M | $3.12 B |
| 07/20/2026 | $8.56 | $8.65 (1.05%) | $8.82 | $8.56 | 2.33 M | $2.98 B |
| 07/17/2026 | $8.60 | $8.61 (0.12%) | $8.84 | $8.43 | 4.97 M | $2.96 B |
| 07/16/2026 | $9.13 | $8.68 (-4.93%) | $9.20 | $8.63 | 3.58 M | $2.99 B |
| 07/15/2026 | $9.50 | $9.34 (-1.68%) | $9.59 | $9.24 | 1.66 M | $3.21 B |
| 07/14/2026 | $9.85 | $9.49 (-3.65%) | $9.85 | $9.45 | 2.02 M | $3.27 B |
| 07/13/2026 | $9.53 | $9.43 (-1.05%) | $9.65 | $9.32 | 2.08 M | $3.25 B |
| 07/10/2026 | $9.67 | $9.76 (0.93%) | $9.86 | $9.56 | 2.83 M | $3.36 B |
| 07/09/2026 | $9.67 | $9.75 (0.83%) | $9.79 | $9.57 | 2.10 M | $3.36 B |
| 07/08/2026 | $9.54 | $9.45 (-0.94%) | $9.65 | $9.15 | 4.00 M | $3.25 B |
| 07/07/2026 | $10.24 | $9.77 (-4.59%) | $10.27 | $9.65 | 2.39 M | $3.36 B |
| 07/06/2026 | $10.41 | $10.30 (-1.06%) | $10.48 | $10.07 | 1.95 M | $3.55 B |
| 07/02/2026 | $10.17 | $10.18 (0.1%) | $10.50 | $9.97 | 4.02 M | $3.50 B |
| 07/01/2026 | $9.77 | $9.79 (0.2%) | $10.22 | $9.75 | 1.74 M | $3.37 B |
| 06/30/2026 | $9.66 | $9.79 (1.35%) | $9.81 | $9.52 | 2.90 M | $3.37 B |
| 06/29/2026 | $9.55 | $9.73 (1.88%) | $9.78 | $9.42 | 3.84 M | $3.35 B |
| 06/26/2026 | $9.64 | $9.64 (0%) | $10.09 | $9.55 | 4.79 M | $3.32 B |
| 06/25/2026 | $9.60 | $9.49 (-1.15%) | $9.67 | $9.26 | 2.72 M | $3.27 B |
| 06/24/2026 | $9.43 | $9.38 (-0.53%) | $9.68 | $9.20 | 3.27 M | $3.23 B |
| 06/23/2026 | $9.86 | $9.77 (-0.91%) | $9.99 | $9.64 | 3.19 M | $3.36 B |
| 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 |
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.
