ORLA
ORLA MINING (ORLA)
NYSE
$11.32-$0.61 (-5.09%)
Price as of Jun 03, 2026 6:30 PM EDT
  • $4.6B
    Market Cap
  • 6.95%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -8.09%
    Low Price$11.93
    High Price$15.04
  • 3 Months
    -35.02%
    Low Price$11.93
    High Price$18.36
  • 1 Year
    +4.28%
    Low Price$9.30
    High Price$21.70
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
12.43
12.46
11.87
11.93
-3.17%
3,277,659
06/01/2026
12.85
13.03
12.05
12.32
-8.13%
4,335,240
05/29/2026
12.51
13.46
12.42
13.41
+7.62%
2,744,251
05/28/2026
12.00
12.68
11.82
12.46
+2.38%
3,866,475
05/27/2026
12.25
12.45
12.11
12.17
-3.26%
1,808,942
05/26/2026
12.30
12.74
12.29
12.58
+4.96%
2,027,040
05/26/2026
$0.02 Dividend
05/22/2026
12.20
12.21
11.96
11.99
-2.28%
2,585,971
05/21/2026
11.99
12.62
11.95
12.26
-0.24%
1,845,966
05/20/2026
12.50
12.50
12.07
12.29
+1.15%
5,206,711
05/19/2026
12.78
12.93
12.10
12.15
-6.38%
4,650,701
05/18/2026
13.39
13.55
12.84
12.98
-2.62%
3,775,945
05/15/2026
14.00
14.12
13.20
13.33
-9.74%
3,179,298
05/14/2026
14.55
15.20
13.84
14.77
+1.44%
7,087,534
05/13/2026
14.08
14.63
13.91
14.56
+0.76%
5,370,660
05/12/2026
14.58
14.78
13.87
14.45
-2.30%
2,497,231
05/11/2026
14.65
15.30
14.25
14.79
-1.53%
4,375,626
05/11/2026
$0.39 Earnings
05/08/2026
14.56
15.16
14.43
15.02
+5.32%
2,986,765
05/07/2026
15.03
15.30
14.25
14.26
-1.99%
5,292,275
05/06/2026
14.21
14.86
14.21
14.55
+8.49%
3,416,186
05/05/2026
13.27
13.55
13.13
13.41
+3.47%
2,248,096
05/04/2026
13.04
13.30
12.84
12.96
-2.41%
2,143,152
05/01/2026
13.18
13.38
13.02
13.28
+1.53%
1,811,041
04/30/2026
13.35
13.58
12.96
13.08
+1.08%
3,327,921
04/29/2026
13.40
13.59
12.88
12.94
-4.85%
2,891,192
04/28/2026
13.93
14.11
13.57
13.60
-5.29%
2,310,654
04/27/2026
14.26
14.45
14.04
14.36
-1.44%
2,055,026
04/24/2026
14.44
14.64
14.03
14.57
+1.96%
1,886,921
04/23/2026
14.36
14.50
14.05
14.29
-3.31%
3,913,950
04/22/2026
15.18
15.18
14.58
14.78
+1.79%
2,483,828
04/21/2026
15.99
15.99
14.32
14.52
-9.97%
5,109,962
04/20/2026
16.16
16.32
15.91
16.13
-1.70%
1,752,714
04/17/2026
16.48
17.16
16.33
16.41
+2.11%
3,062,572
04/16/2026
16.32
16.58
15.62
16.07
-0.37%
3,558,175
04/15/2026
17.72
17.72
16.07
16.13
-9.22%
4,116,444
04/14/2026
18.31
18.54
17.60
17.77
-1.66%
3,643,205
04/13/2026
17.58
18.11
17.38
18.07
+0.50%
1,832,581
04/10/2026
17.79
18.29
17.71
17.98
+1.52%
1,622,561
04/09/2026
17.84
18.38
17.48
17.71
0.00%
1,533,347
04/08/2026
18.82
18.98
17.37
17.71
+1.08%
2,200,615
04/07/2026
17.43
17.56
16.71
17.52
+0.40%
1,632,979
04/06/2026
17.19
17.70
17.00
17.45
+2.52%
1,790,443
04/02/2026
15.66
17.28
15.51
17.02
+1.97%
1,891,412
04/01/2026
16.54
17.40
16.25
16.69
+3.60%
3,267,433
03/31/2026
14.97
16.18
14.95
16.11
+10.63%
2,924,132
03/30/2026
14.86
14.95
14.34
14.56
-0.14%
1,928,503
03/27/2026
13.98
14.94
13.83
14.58
+5.72%
2,519,990
03/26/2026
14.01
14.63
13.77
13.79
-5.15%
2,067,296
03/25/2026
14.88
15.08
14.41
14.54
+1.75%
1,955,645
03/24/2026
14.06
14.53
13.48
14.29
+0.77%
2,609,472
03/23/2026
13.85
14.58
13.73
14.18
+1.21%
4,562,890
03/20/2026
13.80
14.22
13.25
14.01
+4.94%
5,458,960
03/19/2026
13.69
13.73
12.39
13.35
-7.02%
3,128,976
03/19/2026
$0.42 Earnings
03/18/2026
15.48
15.60
14.27
14.36
-10.74%
2,822,042
03/17/2026
16.61
17.04
15.98
16.09
-2.60%
1,815,448
03/16/2026
16.41
16.93
16.05
16.52
+1.35%
1,864,043
03/13/2026
17.08
17.08
15.93
16.30
-4.73%
2,171,643
03/12/2026
17.53
17.72
16.86
17.11
-3.44%
1,444,116
03/11/2026
18.00
18.02
17.19
17.72
-2.90%
1,263,135
03/10/2026
18.27
18.70
18.01
18.25
+1.61%
1,435,696
03/09/2026
17.31
18.05
16.94
17.96
-0.72%
1,991,221
03/06/2026
17.61
18.37
17.23
18.09
-1.36%
1,431,888
03/05/2026
20.00
20.00
17.86
18.34
-7.97%
2,694,223
03/04/2026
20.51
20.77
19.85
19.93
-0.65%
1,938,719
03/03/2026
20.37
20.77
19.00
20.05
-7.47%
2,314,679
03/02/2026
21.88
21.95
20.77
21.67
+0.37%
2,766,126
02/27/2026
20.95
21.71
20.78
21.59
+4.34%
1,763,948
02/26/2026
19.87
20.76
19.70
20.69
+3.91%
1,552,788
02/25/2026
19.98
20.35
19.69
19.92
+1.01%
1,383,472
02/24/2026
18.62
19.93
18.49
19.72
+2.65%
2,034,963
02/23/2026
19.13
19.26
18.57
19.21
+2.89%
2,267,245
02/20/2026
17.78
18.88
17.44
18.67
+5.89%
1,975,840
02/19/2026
17.02
17.76
16.79
17.63
+3.64%
1,760,375
02/18/2026
17.40
17.43
16.78
17.01
+0.35%
4,055,160
02/17/2026
16.60
17.30
16.13
16.95
-2.42%
1,596,731
02/13/2026
16.59
17.51
16.54
17.37
+8.01%
1,403,378
02/12/2026
17.18
17.55
16.04
16.08
-6.67%
2,189,779
02/11/2026
17.87
17.95
16.92
17.23
-0.92%
1,703,838
02/10/2026
17.22
17.55
17.07
17.39
+0.40%
1,225,148
02/09/2026
15.97
17.36
15.86
17.32
+11.15%
2,170,456
02/06/2026
15.16
15.81
15.14
15.58
+6.48%
1,590,901
02/05/2026
15.18
15.43
14.40
14.63
-8.21%
1,740,675
02/04/2026
16.06
16.13
15.32
15.94
+1.14%
2,030,703
02/03/2026
15.73
15.93
15.19
15.76
+6.12%
3,261,696
02/02/2026
14.81
15.58
14.73
14.85
-1.46%
2,351,164
01/30/2026
15.47
16.27
14.89
15.07
-11.55%
3,900,347
01/29/2026
20.01
20.02
16.94
17.04
-12.74%
5,266,569
01/28/2026
19.18
19.61
18.77
19.53
+3.93%
2,856,614
01/27/2026
18.87
19.24
17.93
18.79
+0.11%
3,311,052
01/26/2026
19.40
19.85
18.70
18.77
+1.84%
3,896,640
01/23/2026
17.63
18.48
17.50
18.43
+5.91%
3,301,761
01/22/2026
16.33
17.64
16.33
17.40
+6.74%
2,349,058
01/21/2026
17.16
17.21
16.19
16.30
-3.37%
2,369,178
01/20/2026
15.76
17.09
15.63
16.87
+14.66%
3,276,502
01/16/2026
14.52
14.71
14.05
14.71
+0.55%
1,977,431
01/15/2026
14.65
14.82
14.38
14.63
-0.88%
1,322,161
01/14/2026
15.31
15.52
14.44
14.76
-1.99%
1,571,185
01/13/2026
14.98
15.34
14.74
15.06
+2.24%
2,491,852