5 DAY PERFORMANCE
+8.54%
1 MONTH PERFORMANCE
+8.85%
3 MONTH PERFORMANCE
+61.34%
6 MONTH PERFORMANCE
+136.12%
YEAR-TO-DATE PERFORMANCE
+104.15%
1 YEAR PERFORMANCE
+164.87%
Orla Mining Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $10.85 | $11.31 (4.19%) | $11.32 | $10.85 | 588.99 K | |
| 05/30/2025 | $10.23 | $10.57 (3.32%) | $10.60 | $10.15 | 944.90 K | $3.41 B |
| 05/29/2025 | $10.42 | $10.28 (-1.34%) | $10.58 | $10.19 | 517.51 K | $3.31 B |
| 05/28/2025 | $10.27 | $10.42 (1.46%) | $10.42 | $10.02 | 676.08 K | $3.36 B |
| 05/27/2025 | $10.19 | $10.22 (0.29%) | $10.32 | $10.05 | 923.40 K | $3.29 B |
| 05/23/2025 | $10.31 | $10.44 (1.26%) | $10.55 | $10.13 | 1.06 M | $3.37 B |
| 05/22/2025 | $10.30 | $10.03 (-2.62%) | $10.32 | $9.99 | 1.46 M | $3.23 B |
| 05/21/2025 | $9.71 | $10.22 (5.25%) | $10.29 | $9.70 | 1.26 M | $3.29 B |
| 05/20/2025 | $9.49 | $9.55 (0.63%) | $9.57 | $9.32 | 934.30 K | $3.08 B |
| 05/19/2025 | $9.26 | $9.47 (2.27%) | $9.53 | $9.19 | 838.20 K | $3.05 B |
| 05/16/2025 | $8.82 | $9.10 (3.17%) | $9.12 | $8.68 | 971.74 K | $2.93 B |
| 05/15/2025 | $8.89 | $9.08 (2.14%) | $9.09 | $8.84 | 1.01 M | $2.93 B |
| 05/14/2025 | $8.58 | $8.80 (2.56%) | $8.86 | $8.50 | 1.53 M | $2.84 B |
| 05/13/2025 | $9.66 | $8.85 (-8.39%) | $9.66 | $8.79 | 1.43 M | $2.85 B |
| 05/12/2025 | $9.80 | $9.33 (-4.8%) | $9.81 | $9.05 | 2.72 M | $3.01 B |
| 05/09/2025 | $11.05 | $11.10 (0.45%) | $11.16 | $10.76 | 855.92 K | $3.57 B |
| 05/08/2025 | $11.20 | $10.71 (-4.37%) | $11.24 | $10.68 | 777.00 K | $3.45 B |
| 05/07/2025 | $11.72 | $11.34 (-3.24%) | $11.72 | $11.20 | 995.83 K | $3.65 B |
| 05/06/2025 | $11.03 | $11.76 (6.62%) | $11.81 | $10.99 | 1.36 M | $3.78 B |
| 05/05/2025 | $10.88 | $10.76 (-1.1%) | $10.88 | $10.51 | 730.44 K | $3.46 B |
| 05/02/2025 | $10.43 | $10.39 (-0.38%) | $10.50 | $10.31 | 580.50 K | $3.34 B |
| 05/01/2025 | $10.73 | $10.37 (-3.36%) | $10.80 | $10.00 | 1.14 M | $3.34 B |
| 04/30/2025 | $10.27 | $11.00 (7.11%) | $11.02 | $10.26 | 1.07 M | $3.54 B |
| 04/29/2025 | $10.61 | $10.47 (-1.32%) | $10.73 | $10.44 | 800.24 K | $3.37 B |
| 04/28/2025 | $10.70 | $10.78 (0.75%) | $10.78 | $10.33 | 1.30 M | $3.47 B |
| 04/25/2025 | $10.44 | $10.72 (2.68%) | $10.88 | $10.40 | 1.07 M | $3.42 B |
| 04/24/2025 | $11.18 | $10.84 (-3.04%) | $11.18 | $10.77 | 970.29 K | $3.45 B |
| 04/23/2025 | $10.47 | $10.95 (4.58%) | $11.00 | $9.83 | 2.44 M | $3.49 B |
| 04/22/2025 | $11.74 | $11.08 (-5.62%) | $11.74 | $11.06 | 1.41 M | $3.53 B |
| 04/21/2025 | $11.74 | $11.50 (-2.04%) | $11.95 | $11.31 | 1.69 M | $3.67 B |
| 04/17/2025 | $11.34 | $11.27 (-0.62%) | $11.39 | $11.00 | 935.20 K | $3.59 B |
| 04/16/2025 | $11.65 | $11.40 (-2.15%) | $11.71 | $11.29 | 1.74 M | $3.63 B |
| 04/15/2025 | $11.22 | $11.18 (-0.36%) | $11.26 | $10.87 | 1.30 M | $3.56 B |
| 04/14/2025 | $10.45 | $11.07 (5.93%) | $11.11 | $10.29 | 2.18 M | $3.53 B |
| 04/11/2025 | $10.68 | $10.62 (-0.56%) | $10.97 | $10.25 | 1.89 M | $3.38 B |
| 04/10/2025 | $9.28 | $9.88 (6.47%) | $10.13 | $9.28 | 2.68 M | $3.15 B |
| 04/09/2025 | $8.70 | $9.28 (6.67%) | $9.40 | $8.56 | 2.33 M | $2.96 B |
| 04/08/2025 | $8.78 | $8.29 (-5.58%) | $8.95 | $8.21 | 934.61 K | $2.64 B |
| 04/07/2025 | $7.27 | $8.23 (13.2%) | $8.71 | $7.08 | 1.21 M | $2.62 B |
| 04/04/2025 | $8.88 | $8.21 (-7.55%) | $9.13 | $8.12 | 2.28 M | $2.62 B |
| 04/03/2025 | $9.03 | $9.47 (4.87%) | $9.65 | $8.90 | 1.31 M | $3.02 B |
| 04/02/2025 | $9.28 | $9.56 (3.02%) | $9.64 | $9.23 | 1.75 M | $3.05 B |
| 04/01/2025 | $9.10 | $9.30 (2.2%) | $9.57 | $9.10 | 1.27 M | $2.96 B |
| 03/31/2025 | $9.10 | $9.35 (2.75%) | $9.35 | $8.67 | 1.74 M | $2.98 B |
| 03/28/2025 | $9.45 | $9.16 (-3.07%) | $9.56 | $9.13 | 1.38 M | $2.92 B |
| 03/27/2025 | $9.20 | $9.31 (1.2%) | $9.39 | $9.09 | 826.61 K | $2.97 B |
| 03/26/2025 | $9.21 | $9.09 (-1.3%) | $9.41 | $9.05 | 1.37 M | $2.90 B |
| 03/25/2025 | $9.14 | $9.14 (0%) | $9.31 | $9.07 | 998.93 K | $2.91 B |
| 03/24/2025 | $8.87 | $9.03 (1.8%) | $9.23 | $8.87 | 1.45 M | $2.88 B |
| 03/21/2025 | $9.17 | $8.84 (-3.6%) | $9.26 | $8.78 | 4.45 M | $2.82 B |
| 03/20/2025 | $8.82 | $9.30 (5.44%) | $9.34 | $8.75 | 1.85 M | $2.96 B |
| 03/19/2025 | $8.53 | $8.97 (5.16%) | $9.38 | $8.44 | 1.85 M | $2.86 B |
| 03/18/2025 | $9.50 | $9.12 (-4%) | $9.52 | $8.86 | 1.79 M | $2.91 B |
| 03/17/2025 | $8.81 | $9.24 (4.88%) | $9.62 | $8.78 | 2.76 M | $2.96 B |
| 03/14/2025 | $8.50 | $8.71 (2.47%) | $8.78 | $8.37 | 2.04 M | $2.79 B |
| 03/13/2025 | $7.90 | $8.29 (4.94%) | $8.30 | $7.88 | 1.44 M | $2.66 B |
| 03/12/2025 | $7.85 | $7.85 (0%) | $7.86 | $7.69 | 740.55 K | $2.51 B |
| 03/11/2025 | $7.32 | $7.80 (6.56%) | $7.84 | $7.21 | 1.26 M | $2.50 B |
| 03/10/2025 | $7.47 | $7.25 (-2.95%) | $7.47 | $7.02 | 1.27 M | $2.32 B |
| 03/07/2025 | $7.28 | $7.54 (3.57%) | $7.59 | $7.22 | 883.44 K | $2.42 B |
| 03/06/2025 | $7.30 | $7.29 (-0.14%) | $7.60 | $7.18 | 1.22 M | $2.33 B |
| 03/05/2025 | $6.90 | $7.37 (6.81%) | $7.39 | $6.88 | 1.05 M | $2.36 B |
| 03/04/2025 | $7.13 | $6.89 (-3.37%) | $7.30 | $6.85 | 759.00 K | $2.21 B |
| 03/03/2025 | $7.05 | $7.02 (-0.43%) | $7.30 | $6.93 | 1.02 M | $2.25 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.
