Indicators

Markets:

News

Orla Mining Ltd. Common Shares (NY:ORLA)

15.09 -1.97 (-11.55%)

Official Closing Price Updated: 8:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	15.49	16.29	14.91	15.09	3,900,547	-1.97(-11.55%)
Jan 29, 2026	20.04	20.05	16.96	17.06	5,257,253	-2.49(-12.74%)
Jan 28, 2026	19.20	19.63	18.79	19.55	2,852,962	+0.74(+3.93%)
Jan 27, 2026	18.89	19.27	17.95	18.81	3,308,396	+0.02(+0.11%)
Jan 26, 2026	19.42	19.87	18.72	18.79	3,894,591	+0.34(+1.84%)
Jan 23, 2026	17.65	18.50	17.52	18.45	3,301,761	+1.03(+5.91%)
Jan 22, 2026	16.35	17.66	16.35	17.42	2,346,525	+1.10(+6.74%)
Jan 21, 2026	17.18	17.23	16.21	16.32	2,368,401	-0.57(-3.37%)
Jan 20, 2026	15.78	17.11	15.65	16.89	3,266,316	+2.16(+14.66%)
Jan 16, 2026	14.54	14.73	14.07	14.73	1,977,431	+0.08(+0.55%)
Jan 15, 2026	14.67	14.84	14.40	14.65	1,321,603	-0.13(-0.88%)
Jan 14, 2026	15.33	15.54	14.46	14.78	1,568,707	-0.30(-1.99%)
Jan 13, 2026	15.00	15.36	14.76	15.08	2,489,585	+0.33(+2.24%)
Jan 12, 2026	14.70	14.97	14.49	14.75	1,642,522	+0.54(+3.80%)
Jan 09, 2026	14.42	14.71	14.16	14.21	1,398,313	-0.13(-0.91%)
Jan 08, 2026	14.00	14.36	13.76	14.34	1,255,891	+0.06(+0.42%)
Jan 07, 2026	13.88	14.40	13.48	14.28	1,532,294	+0.12(+0.85%)
Jan 06, 2026	13.99	14.23	13.79	14.16	2,767,426	+0.32(+2.31%)
Jan 05, 2026	13.49	13.95	13.28	13.84	1,890,037	+0.66(+5.01%)
Jan 02, 2026	13.73	13.79	12.84	13.18	1,454,273	-0.29(-2.15%)
Dec 31, 2025	13.51	13.77	13.31	13.47	1,360,246	-0.18(-1.32%)
Dec 30, 2025	14.10	14.23	13.61	13.65	1,466,269	-0.06(-0.44%)
Dec 29, 2025	14.15	14.19	13.61	13.71	1,854,184	-0.89(-6.10%)
Dec 26, 2025	14.81	14.94	14.34	14.60	1,364,398	+0.07(+0.48%)
Dec 24, 2025	14.56	14.69	14.22	14.53	1,196,487	-0.18(-1.22%)
Dec 23, 2025	14.55	14.78	14.20	14.71	1,719,390	+0.32(+2.22%)
Dec 22, 2025	14.77	14.98	14.26	14.39	3,167,186	+0.21(+1.48%)
Dec 19, 2025	14.09	14.33	13.77	14.18	21,803,768	+0.08(+0.57%)
Dec 18, 2025	13.71	14.65	13.59	14.10	5,775,818	+0.46(+3.37%)
Dec 17, 2025	13.83	13.83	13.30	13.64	3,236,980	+0.09(+0.66%)
Dec 16, 2025	13.45	13.69	13.26	13.55	3,103,857	+0.12(+0.89%)
Dec 15, 2025	14.16	14.27	13.09	13.43	4,899,716	+0.35(+2.68%)
Dec 12, 2025	13.41	13.70	12.70	13.08	3,493,731	-0.04(-0.30%)
Dec 11, 2025	12.74	13.21	12.56	13.12	2,291,024	+0.46(+3.63%)
Dec 10, 2025	12.32	12.70	12.23	12.66	2,667,021	+0.31(+2.51%)
Dec 09, 2025	12.04	12.49	12.00	12.35	1,779,676	+0.35(+2.92%)
Dec 08, 2025	12.50	12.59	11.99	12.00	1,502,971	-0.42(-3.38%)
Dec 05, 2025	13.20	13.21	12.32	12.42	4,563,473	-1.35(-9.80%)
Dec 04, 2025	13.44	13.94	13.39	13.77	1,173,038	+0.42(+3.15%)
Dec 03, 2025	13.95	14.12	13.33	13.35	1,506,883	-0.55(-3.96%)
Dec 02, 2025	13.88	14.22	13.75	13.90	2,311,555	-0.12(-0.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.