5 DAY PERFORMANCE
+8.88%
1 MONTH PERFORMANCE
+19.58%
3 MONTH PERFORMANCE
+24.35%
6 MONTH PERFORMANCE
+40.55%
YEAR-TO-DATE PERFORMANCE
+6.53%
1 YEAR PERFORMANCE
+145.30%
Orla Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $14.00 | $14.34 (2.43%) | $14.36 | $13.76 | 1.25 M | $4.63 B |
| 01/07/2026 | $13.88 | $14.28 (2.88%) | $14.40 | $13.49 | 1.53 M | $4.69 B |
| 01/06/2026 | $13.99 | $14.16 (1.22%) | $14.23 | $13.80 | 2.77 M | $4.65 B |
| 01/05/2026 | $13.49 | $13.84 (2.59%) | $13.95 | $13.28 | 1.89 M | $4.55 B |
| 01/02/2026 | $13.73 | $13.18 (-4.01%) | $13.79 | $12.84 | 1.45 M | $4.33 B |
| 12/31/2025 | $13.51 | $13.47 (-0.3%) | $13.77 | $13.31 | 1.36 M | $4.43 B |
| 12/30/2025 | $14.10 | $13.65 (-3.19%) | $14.23 | $13.61 | 1.47 M | $4.49 B |
| 12/29/2025 | $14.15 | $13.71 (-3.11%) | $14.19 | $13.61 | 1.85 M | $4.51 B |
| 12/26/2025 | $14.81 | $14.60 (-1.42%) | $14.94 | $14.34 | 1.36 M | $4.80 B |
| 12/24/2025 | $14.56 | $14.53 (-0.21%) | $14.69 | $14.23 | 1.20 M | $4.77 B |
| 12/23/2025 | $14.55 | $14.71 (1.1%) | $14.78 | $14.20 | 1.72 M | $4.83 B |
| 12/22/2025 | $14.77 | $14.39 (-2.57%) | $14.98 | $14.26 | 3.17 M | $4.73 B |
| 12/19/2025 | $14.09 | $14.18 (0.64%) | $14.33 | $13.77 | 21.80 M | $4.66 B |
| 12/18/2025 | $13.71 | $14.10 (2.84%) | $14.65 | $13.59 | 5.78 M | $4.63 B |
| 12/17/2025 | $13.83 | $13.64 (-1.37%) | $13.83 | $13.30 | 3.24 M | $4.48 B |
| 12/16/2025 | $13.45 | $13.55 (0.74%) | $13.69 | $13.26 | 3.10 M | $4.45 B |
| 12/15/2025 | $14.16 | $13.43 (-5.16%) | $14.27 | $13.09 | 4.90 M | $4.41 B |
| 12/12/2025 | $13.41 | $13.08 (-2.46%) | $13.70 | $12.70 | 3.49 M | $4.30 B |
| 12/11/2025 | $12.74 | $13.12 (2.98%) | $13.22 | $12.56 | 2.29 M | $4.31 B |
| 12/10/2025 | $12.32 | $12.66 (2.76%) | $12.70 | $12.23 | 2.67 M | $4.16 B |
| 12/09/2025 | $12.04 | $12.35 (2.57%) | $12.49 | $12.00 | 1.78 M | $4.06 B |
| 12/08/2025 | $12.50 | $12.00 (-4%) | $12.59 | $11.99 | 1.50 M | $3.94 B |
| 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 |
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.
