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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	14.53	14	14	14.53	13.47	801,033
July 07, 2025	13.67	14.52	14.52	14.56	13.33	488,100
July 04, 2025	13.83	13.81	13.81	13.94	13.7	92,000
July 03, 2025	13.5	13.85	13.85	13.88	13.5	404,800
July 02, 2025	13.61	13.68	13.68	13.72	13.39	676,500
June 30, 2025	13.23	13.68	13.68	13.68	13.14	756,422
June 27, 2025	13.37	13.12	13.12	13.42	12.93	628,600
June 26, 2025	13.56	13.7	13.7	13.84	13.5	547,348
June 25, 2025	13.87	13.53	13.53	13.88	13.39	515,006
June 24, 2025	13.81	13.89	13.89	14.18	13.43	969,300
June 23, 2025	15.48	14.25	14.25	15.48	14.24	729,600
June 20, 2025	15.1	15.07	15.07	15.77	15.05	1.7M
June 19, 2025	15.15	15.15	15.15	15.18	15.01	94,412
June 18, 2025	15.36	15.18	15.18	15.58	15.03	592,800
June 17, 2025	15.66	15.47	15.47	15.74	15.33	754,110
June 16, 2025	15.13	15.7	15.7	16.04	15.09	1.21M
June 13, 2025	15.29	14.86	14.86	15.32	14.85	591,030
June 12, 2025	15	15	15	15.17	14.81	554,841
June 11, 2025	14.65	14.84	14.84	14.87	14.5	289,734
June 10, 2025	14.66	14.59	14.59	14.98	14.33	486,400
June 09, 2025	15.31	14.8	14.8	15.47	14.78	435,700
June 06, 2025	16.8	15.18	15.18	16.9	15.11	720,900
June 05, 2025	15.97	16.91	16.91	16.98	15.92	786,800
June 04, 2025	15.45	15.73	15.73	15.74	15.22	481,113
June 03, 2025	15.15	15.35	15.35	15.46	14.75	394,200
June 02, 2025	14.92	15	15	15.55	14.75	1.14M
May 30, 2025	13.96	14.51	14.51	14.6	13.96	1.04M
May 29, 2025	14.48	14.2	14.2	14.55	14.11	196,302
May 28, 2025	14.15	14.37	14.37	14.39	13.85	531,510
May 27, 2025	14	14.09	14.09	14.2	13.92	363,801
May 26, 2025	14.31	14.31	14.31	14.51	14.16	209,000

Orla Mining Ltd. (OLA.TO) TSX