NYSEAMERICAN : ORLA
Orla Mining Ltd. — Price history
Materials · Gold · Canada
Last price 9.44 USD (Jul 31, 2026, 4:00 PM EDT) · Market cap 3.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Orla Mining Ltd. (ORLA) closed at 9.44 USD on 2026-07-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-30 | 9.18 | 9.44 | 9.03 | 9.44 | 3,213,779 | +5.59% |
| 2026-07-29 | 9.11 | 9.215 | 8.685 | 8.94 | 2,089,377 | -1.87% |
| 2026-07-28 | 9.34 | 9.4 | 9.03 | 9.11 | 2,004,551 | -4.00% |
| 2026-07-27 | 9.45 | 9.6 | 9.25 | 9.49 | 2,254,059 | +2.48% |
| 2026-07-24 | 9.36 | 9.495 | 9.225 | 9.26 | 3,827,135 | -0.11% |
| 2026-07-23 | 9.05 | 9.43 | 9.01 | 9.27 | 4,529,655 | -0.43% |
| 2026-07-22 | 9.27 | 9.735 | 9.19 | 9.31 | 5,070,931 | +2.87% |
| 2026-07-21 | 8.86 | 9.07 | 8.771 | 9.05 | 2,885,878 | +4.62% |
| 2026-07-20 | 8.56 | 8.82 | 8.56 | 8.65 | 2,320,282 | +0.46% |
| 2026-07-17 | 8.6 | 8.84 | 8.425 | 8.61 | 4,872,491 | -0.81% |
| 2026-07-16 | 9.13 | 9.2 | 8.63 | 8.68 | 3,502,117 | -7.07% |
| 2026-07-15 | 9.5 | 9.59 | 9.24 | 9.34 | 1,609,909 | -1.58% |
| 2026-07-14 | 9.85 | 9.85 | 9.45 | 9.49 | 1,881,423 | +0.64% |
| 2026-07-13 | 9.53 | 9.652 | 9.315 | 9.43 | 2,038,353 | -3.38% |
| 2026-07-10 | 9.67 | 9.855 | 9.56 | 9.76 | 2,811,358 | +0.10% |
| 2026-07-09 | 9.67 | 9.79 | 9.572 | 9.75 | 2,103,362 | +3.17% |
| 2026-07-08 | 9.54 | 9.645 | 9.15 | 9.45 | 3,995,539 | -3.28% |
| 2026-07-07 | 10.24 | 10.27 | 9.65 | 9.77 | 2,371,433 | -5.15% |
| 2026-07-06 | 10.41 | 10.48 | 10.075 | 10.3 | 1,939,018 | +1.18% |
| 2026-07-02 | 10.17 | 10.495 | 9.97 | 10.18 | 4,013,269 | +3.98% |
| 2026-07-01 | 9.77 | 10.215 | 9.75 | 9.79 | 1,740,186 | +0.00% |
| 2026-06-30 | 9.66 | 9.81 | 9.515 | 9.79 | 2,841,507 | +0.62% |
| 2026-06-29 | 9.55 | 9.775 | 9.42 | 9.73 | 3,790,753 | +0.93% |
| 2026-06-26 | 9.64 | 10.085 | 9.55 | 9.64 | 4,725,001 | +1.58% |
| 2026-06-25 | 9.6 | 9.67 | 9.255 | 9.49 | 2,546,419 | +1.17% |
| 2026-06-24 | 9.43 | 9.68 | 9.2 | 9.38 | 3,191,901 | -3.99% |
| 2026-06-23 | 9.86 | 9.995 | 9.64 | 9.77 | 3,046,206 | -4.50% |
| 2026-06-22 | 10.34 | 10.34 | 10.125 | 10.23 | 2,712,888 | -1.45% |
| 2026-06-18 | 11.13 | 11.27 | 10.235 | 10.38 | 6,447,608 | -6.74% |
| 2026-06-17 | 11.54 | 12.04 | 11.1 | 11.13 | 4,009,635 | -3.80% |
| 2026-06-16 | 11.35 | 11.675 | 11.215 | 11.57 | 3,775,430 | +3.30% |
| 2026-06-15 | 11.4 | 11.715 | 11.07 | 11.2 | 3,479,069 | +5.16% |
| 2026-06-12 | 10.48 | 10.77 | 10.287 | 10.65 | 3,277,318 | +2.80% |
| 2026-06-11 | 9.76 | 10.45 | 9.745 | 10.36 | 3,399,543 | +5.93% |
| 2026-06-10 | 10.11 | 10.245 | 9.75 | 9.78 | 3,299,154 | -6.59% |
| 2026-06-09 | 10.91 | 11.01 | 10.1 | 10.47 | 3,747,750 | -3.50% |
| 2026-06-08 | 10.88 | 11 | 10.55 | 10.85 | 4,010,391 | +0.37% |
| 2026-06-05 | 11.2 | 11.261 | 10.58 | 10.81 | 6,374,133 | -4.59% |
| 2026-06-04 | 11.4 | 11.68 | 11.28 | 11.33 | 5,199,264 | +0.80% |
| 2026-06-03 | 11.87 | 11.87 | 11.16 | 11.24 | 5,321,469 | -5.78% |
| 2026-06-02 | 12.43 | 12.46 | 11.87 | 11.93 | 3,258,900 | -3.17% |
| 2026-06-01 | 12.85 | 13.03 | 12.05 | 12.32 | 4,332,997 | -8.13% |
| 2026-05-29 | 12.51 | 13.455 | 12.42 | 13.41 | 2,643,343 | +7.62% |
| 2026-05-28 | 12 | 12.675 | 11.821 | 12.46 | 3,844,316 | +2.38% |
| 2026-05-27 | 12.25 | 12.45 | 12.11 | 12.17 | 1,784,582 | -3.26% |
| 2026-05-26 | 12.3 | 12.735 | 12.285 | 12.58 | 1,843,904 | +4.96% |
| 2026-05-22 | 12.22 | 12.23 | 11.97 | 12 | 2,586,716 | -2.28% |
| 2026-05-21 | 12 | 12.64 | 11.96 | 12.28 | 1,849,214 | -0.24% |
| 2026-05-20 | 12.52 | 12.52 | 12.09 | 12.31 | 5,208,133 | +1.15% |
| 2026-05-19 | 12.8 | 12.95 | 12.12 | 12.17 | 4,651,224 | -6.38% |
| 2026-05-18 | 13.41 | 13.57 | 12.86 | 13 | 3,775,945 | -2.62% |
| 2026-05-15 | 14.02 | 14.14 | 13.22 | 13.35 | 3,179,298 | -9.74% |
| 2026-05-14 | 14.57 | 15.22 | 13.86 | 14.79 | 7,087,634 | +1.44% |
| 2026-05-13 | 14.1 | 14.645 | 13.93 | 14.58 | 5,370,737 | +0.76% |
| 2026-05-12 | 14.6 | 14.795 | 13.89 | 14.47 | 2,497,374 | -2.30% |
| 2026-05-11 | 14.665 | 15.32 | 14.27 | 14.81 | 4,375,647 | -1.53% |
| 2026-05-08 | 14.58 | 15.175 | 14.45 | 15.04 | 2,986,765 | +5.32% |
| 2026-05-07 | 15.05 | 15.32 | 14.27 | 14.28 | 5,292,275 | -1.99% |
| 2026-05-06 | 14.23 | 14.88 | 14.23 | 14.57 | 3,416,228 | +8.49% |
| 2026-05-05 | 13.29 | 13.57 | 13.15 | 13.43 | 2,248,096 | +3.47% |
| 2026-05-04 | 13.06 | 13.32 | 12.86 | 12.98 | 2,144,120 | -2.41% |
| 2026-05-01 | 13.2 | 13.395 | 13.04 | 13.3 | 1,811,041 | +1.53% |
| 2026-04-30 | 13.37 | 13.6 | 12.98 | 13.1 | 3,327,927 | +1.08% |
| 2026-04-29 | 13.42 | 13.609 | 12.9 | 12.96 | 2,891,238 | -4.85% |
| 2026-04-28 | 13.95 | 14.13 | 13.59 | 13.62 | 2,310,654 | -5.29% |
| 2026-04-27 | 14.28 | 14.47 | 14.06 | 14.38 | 2,055,251 | -1.44% |
| 2026-04-24 | 14.46 | 14.66 | 14.05 | 14.59 | 1,886,921 | +1.96% |
| 2026-04-23 | 14.38 | 14.52 | 14.07 | 14.31 | 3,913,950 | -3.31% |
| 2026-04-22 | 15.2 | 15.2 | 14.6 | 14.8 | 2,483,828 | +1.79% |
| 2026-04-21 | 16.015 | 16.015 | 14.335 | 14.54 | 5,109,982 | -9.97% |
| 2026-04-20 | 16.18 | 16.34 | 15.93 | 16.15 | 1,752,923 | -1.70% |
| 2026-04-17 | 16.5 | 17.18 | 16.355 | 16.43 | 3,062,572 | +2.11% |
| 2026-04-16 | 16.34 | 16.6 | 15.635 | 16.09 | 3,558,175 | -0.37% |
| 2026-04-15 | 17.74 | 17.74 | 16.09 | 16.15 | 4,116,444 | -9.22% |
| 2026-04-14 | 18.33 | 18.56 | 17.62 | 17.79 | 3,643,205 | -1.66% |
| 2026-04-13 | 17.6 | 18.135 | 17.401 | 18.09 | 1,832,664 | +0.50% |
| 2026-04-10 | 17.81 | 18.31 | 17.73 | 18 | 1,622,561 | +1.52% |
| 2026-04-09 | 17.86 | 18.4 | 17.5 | 17.73 | 1,533,452 | +0.00% |
| 2026-04-08 | 18.84 | 19 | 17.39 | 17.73 | 2,200,615 | +1.08% |
| 2026-04-07 | 17.45 | 17.58 | 16.731 | 17.54 | 1,632,979 | +0.40% |
| 2026-04-06 | 17.21 | 17.72 | 17.02 | 17.47 | 1,790,443 | +2.52% |
| 2026-04-02 | 15.68 | 17.3 | 15.525 | 17.04 | 1,891,412 | +1.97% |
| 2026-04-01 | 16.56 | 17.42 | 16.27 | 16.71 | 3,267,433 | +3.60% |
| 2026-03-31 | 14.99 | 16.2 | 14.97 | 16.13 | 2,924,132 | +10.63% |
| 2026-03-30 | 14.88 | 14.97 | 14.362 | 14.58 | 1,928,503 | -0.14% |
| 2026-03-27 | 14 | 14.954 | 13.85 | 14.6 | 2,519,990 | +5.72% |
| 2026-03-26 | 14.03 | 14.65 | 13.79 | 13.81 | 2,067,296 | -5.15% |
| 2026-03-25 | 14.9 | 15.1 | 14.43 | 14.56 | 1,955,645 | +1.75% |
| 2026-03-24 | 14.08 | 14.545 | 13.5 | 14.31 | 2,609,472 | +0.77% |
| 2026-03-23 | 13.87 | 14.6 | 13.75 | 14.2 | 4,562,890 | +1.21% |
| 2026-03-20 | 13.82 | 14.235 | 13.27 | 14.03 | 5,349,391 | +4.94% |
| 2026-03-19 | 13.71 | 13.75 | 12.408 | 13.37 | 3,128,976 | -7.02% |
| 2026-03-18 | 15.5 | 15.62 | 14.291 | 14.38 | 2,822,042 | -10.74% |
| 2026-03-17 | 16.63 | 17.06 | 16 | 16.11 | 1,815,448 | -2.60% |
| 2026-03-16 | 16.43 | 16.95 | 16.07 | 16.54 | 1,864,043 | +1.35% |
| 2026-03-13 | 17.1 | 17.1 | 15.95 | 16.32 | 2,171,643 | -4.73% |
| 2026-03-12 | 17.55 | 17.74 | 16.88 | 17.13 | 1,444,116 | -3.44% |
| 2026-03-11 | 18.02 | 18.04 | 17.21 | 17.74 | 1,263,135 | -2.90% |
| 2026-03-10 | 18.29 | 18.72 | 18.03 | 18.27 | 1,435,696 | +1.61% |
| 2026-03-09 | 17.33 | 18.07 | 16.96 | 17.98 | 1,991,221 | -0.72% |
| 2026-03-06 | 17.63 | 18.39 | 17.25 | 18.11 | 1,431,888 | -1.36% |
| 2026-03-05 | 20.03 | 20.03 | 17.88 | 18.36 | 2,694,223 | -7.97% |
| 2026-03-04 | 20.54 | 20.8 | 19.87 | 19.95 | 1,938,719 | -0.65% |
| 2026-03-03 | 20.4 | 20.8 | 19.02 | 20.08 | 2,314,679 | -7.47% |
| 2026-03-02 | 21.91 | 21.98 | 20.8 | 21.7 | 2,766,126 | +0.37% |
| 2026-02-27 | 20.98 | 21.74 | 20.81 | 21.62 | 1,763,948 | +4.34% |
| 2026-02-26 | 19.89 | 20.79 | 19.72 | 20.72 | 1,552,788 | +3.91% |
| 2026-02-25 | 20.01 | 20.38 | 19.71 | 19.94 | 1,383,472 | +1.01% |
| 2026-02-24 | 18.64 | 19.955 | 18.517 | 19.74 | 2,034,963 | +2.65% |
| 2026-02-23 | 19.15 | 19.28 | 18.59 | 19.23 | 2,267,245 | +2.89% |
| 2026-02-20 | 17.8 | 18.9 | 17.46 | 18.69 | 1,975,840 | +5.89% |
| 2026-02-19 | 17.04 | 17.78 | 16.81 | 17.65 | 1,760,375 | +3.64% |
| 2026-02-18 | 17.42 | 17.45 | 16.8 | 17.03 | 4,055,160 | +0.35% |
| 2026-02-17 | 16.62 | 17.32 | 16.15 | 16.97 | 1,596,731 | -2.42% |
| 2026-02-13 | 16.61 | 17.53 | 16.56 | 17.39 | 1,403,378 | +8.01% |
| 2026-02-12 | 17.2 | 17.57 | 16.06 | 16.1 | 2,189,779 | -6.67% |
| 2026-02-11 | 17.89 | 17.972 | 16.941 | 17.25 | 1,703,838 | -0.92% |
| 2026-02-10 | 17.24 | 17.57 | 17.095 | 17.41 | 1,225,148 | +0.40% |
| 2026-02-09 | 15.99 | 17.38 | 15.88 | 17.34 | 2,170,456 | +11.15% |
| 2026-02-06 | 15.18 | 15.83 | 15.159 | 15.6 | 1,590,901 | +6.48% |