Orla Mining Ltd. - OLA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	14.85	14.31	14.31	14.85	13.83	2.65M
October 01, 2025	15.09	14.55	14.55	15.17	14.5	1.74M
September 30, 2025	15.01	15.01	15.01	15.7	14.93	1.82M
September 29, 2025	15.55	15.12	15.12	15.55	14.98	1.53M
September 26, 2025	14.76	15.04	15.04	15.04	14.64	1.17M
September 25, 2025	14.91	14.64	14.64	14.91	14.34	1.84M
September 24, 2025	15.15	14.63	14.63	15.51	14.6	3.71M
September 23, 2025	15.11	15	15	15.5	14.59	2.79M
September 22, 2025	14.7	15	15	15.16	14.5	3.02M
September 19, 2025	14.49	14.44	14.44	14.58	13.94	9.88M
September 18, 2025	15.75	15.26	15.26	15.75	15.16	690,600
September 17, 2025	15.63	15.76	15.76	16.26	15.61	1.38M
September 16, 2025	17.67	15.81	15.81	17.7	15.8	2.01M
September 15, 2025	15.89	17.6	17.6	17.78	15.84	1.72M
September 12, 2025	15.93	15.98	15.98	16.19	15.8	1.08M
September 11, 2025	15.75	15.85	15.85	16	15.7	1.9M
September 10, 2025	15.48	15.75	15.75	15.76	15.15	1.5M
September 09, 2025	15.2	15.24	15.24	15.69	14.61	3.7M
September 08, 2025	16.49	15.99	15.99	16.56	15.97	403,800
September 05, 2025	15.9	16.23	16.23	16.4	15.65	471,036
September 04, 2025	15.6	15.61	15.61	15.88	15.47	327,800
September 03, 2025	15.94	15.8	15.8	15.99	15.62	594,018
September 02, 2025	15.7	15.66	15.66	15.95	15.17	678,900
August 29, 2025	14.72	15.16	15.16	15.38	14.71	536,032
August 28, 2025	15.05	14.78	14.78	15.06	14.62	571,219
August 27, 2025	15.32	14.76	14.76	15.38	14.73	380,341
August 26, 2025	14.58	15.3	15.3	15.38	14.58	988,400
August 25, 2025	14.51	14.47	14.47	14.67	14.3	635,115
August 22, 2025	14.27	14.44	14.44	14.62	14.1	458,700
August 21, 2025	13.53	14.4	14.4	14.42	13.4	603,743
August 20, 2025	13.3	13.43	13.43	13.56	13.28	659,003
August 19, 2025	13.98	13.11	13.11	13.98	13	990,000
August 18, 2025	13.75	13.96	13.96	13.96	13.6	388,400
August 15, 2025	13.44	13.63	13.63	13.67	13.21	467,200
August 14, 2025	13.58	13.61	13.61	13.71	13.33	591,705
August 13, 2025	13.4	13.38	13.38	13.79	13.26	1.39M
August 12, 2025	13.9	13.49	13.49	13.94	12.91	1.57M
August 11, 2025	13.59	14.18	14.18	14.42	13.56	576,244
August 08, 2025	14.27	13.9	13.9	14.38	13.66	542,990
August 07, 2025	14.5	14.25	14.25	14.64	14.18	431,931
August 06, 2025	13.45	14.36	14.36	14.39	13.45	1.44M
August 05, 2025	13.76	13.55	13.55	13.79	12.81	920,700
August 01, 2025	13	13.12	13.12	13.31	12.82	699,222
July 31, 2025	12.95	12.9	12.9	13.13	12.72	721,240
July 30, 2025	13.48	12.85	12.85	13.61	12.67	1.11M
July 29, 2025	13.87	13.56	13.56	13.87	13.4	1.16M
July 28, 2025	14.13	13.68	13.68	14.13	13.61	483,026
July 25, 2025	13.81	14.29	14.29	14.34	13.69	1.4M
July 24, 2025	14.08	13.72	13.72	14.26	13.4	2.22M
July 23, 2025	17.18	16.02	16.02	17.22	15.87	697,900
July 22, 2025	16.85	17.14	17.14	17.45	16.65	421,500
July 21, 2025	16.05	16.68	16.68	17	15.88	603,000
July 18, 2025	15.86	15.75	15.75	16.19	15.67	579,206
July 17, 2025	15.8	15.67	15.67	15.91	15.45	407,000
July 16, 2025	16.2	16.14	16.14	16.2	15.54	512,615
July 15, 2025	15.4	16.2	16.2	16.28	15.4	932,525
July 14, 2025	15.48	15.44	15.44	15.99	15.37	645,600
July 11, 2025	14.73	15.35	15.35	15.5	14.72	656,441
July 10, 2025	14.71	14.61	14.61	14.71	14.26	613,200
July 09, 2025	14.01	14.62	14.62	14.81	14.01	574,800

Orla Mining Ltd. (OLA.TO) TSX