5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
+16.16%
3 MONTH PERFORMANCE
+36.55%
6 MONTH PERFORMANCE
+69.91%
YEAR-TO-DATE PERFORMANCE
+27.02%
1 YEAR PERFORMANCE
+136.98%
Orla Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $16.62 | $17.10 (2.89%) | $17.45 | $16.62 | 1.08 M | |
| 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 |
| 02/05/2026 | $15.20 | $14.65 (-3.62%) | $15.45 | $14.42 | 1.74 M | $4.81 B |
| 02/04/2026 | $16.08 | $15.96 (-0.75%) | $16.15 | $15.34 | 2.03 M | $5.24 B |
| 02/03/2026 | $15.75 | $15.78 (0.19%) | $15.95 | $15.21 | 3.26 M | $5.19 B |
| 02/02/2026 | $14.83 | $14.87 (0.27%) | $15.60 | $14.75 | 2.35 M | $4.89 B |
| 01/30/2026 | $15.49 | $15.09 (-2.58%) | $16.29 | $14.91 | 3.90 M | $4.96 B |
| 01/29/2026 | $20.04 | $17.06 (-14.87%) | $20.05 | $16.97 | 5.27 M | $5.61 B |
| 01/28/2026 | $19.20 | $19.55 (1.82%) | $19.63 | $18.79 | 2.86 M | $6.42 B |
| 01/27/2026 | $18.89 | $18.81 (-0.42%) | $19.27 | $17.95 | 3.31 M | $6.18 B |
| 01/26/2026 | $19.42 | $18.79 (-3.24%) | $19.87 | $18.72 | 3.90 M | $6.17 B |
| 01/23/2026 | $17.65 | $18.45 (4.53%) | $18.51 | $17.52 | 3.30 M | $6.06 B |
| 01/22/2026 | $16.35 | $17.42 (6.54%) | $17.66 | $16.35 | 2.35 M | $5.72 B |
| 01/21/2026 | $17.18 | $16.32 (-5.01%) | $17.23 | $16.21 | 2.37 M | $5.36 B |
| 01/20/2026 | $15.78 | $16.89 (7.03%) | $17.11 | $15.65 | 3.28 M | $5.55 B |
| 01/16/2026 | $14.54 | $14.73 (1.31%) | $14.73 | $14.07 | 1.98 M | $4.84 B |
| 01/15/2026 | $14.67 | $14.65 (-0.14%) | $14.84 | $14.40 | 1.32 M | $4.81 B |
| 01/14/2026 | $15.33 | $14.78 (-3.59%) | $15.54 | $14.46 | 1.57 M | $4.86 B |
| 01/13/2026 | $15.00 | $15.08 (0.53%) | $15.36 | $14.76 | 2.49 M | $4.96 B |
| 01/12/2026 | $14.70 | $14.75 (0.34%) | $14.97 | $14.49 | 1.65 M | $4.85 B |
| 01/09/2026 | $14.42 | $14.21 (-1.46%) | $14.71 | $14.17 | 1.40 M | $4.67 B |
| 01/08/2026 | $14.00 | $14.34 (2.43%) | $14.36 | $13.76 | 1.26 M | $4.71 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 |
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.
