Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orla Mining Ltd (TSX: OLA )

5.790 -0.200 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.650 5.790 5.350 5.520 495,285 +0.03(+0.55%)
Jan 28, 2021 5.300 5.670 5.300 5.490 812,609 +0.29(+5.58%)
Jan 27, 2021 5.560 5.560 5.200 5.200 498,815 -0.31(-5.63%)
Jan 26, 2021 5.660 5.660 5.360 5.510 200,187 +0.02(+0.36%)
Jan 25, 2021 5.790 5.790 5.450 5.490 246,249 -0.29(-5.02%)
Jan 22, 2021 5.800 5.840 5.250 5.780 421,550 -0.07(-1.20%)
Jan 21, 2021 6.100 6.110 5.750 5.850 403,144 -0.30(-4.88%)
Jan 20, 2021 6.140 6.420 6.000 6.150 854,151 +0.04(+0.65%)
Jan 19, 2021 6.080 6.250 6.000 6.110 583,600 +0.08(+1.33%)
Jan 18, 2021 6.170 6.170 6.010 6.030 404,379 +0.01(+0.17%)
Jan 15, 2021 6.280 6.310 6.000 6.020 451,754 -0.27(-4.29%)
Jan 14, 2021 6.330 6.420 6.220 6.290 1,391,827 +0.00(+0.00%)
Jan 13, 2021 6.560 6.660 6.280 6.290 504,227 -0.21(-3.23%)
Jan 12, 2021 6.610 6.730 6.430 6.500 276,889 -0.09(-1.37%)
Jan 11, 2021 6.470 6.720 6.470 6.590 341,425 -0.08(-1.20%)
Jan 08, 2021 6.920 7.020 6.510 6.670 461,129 -0.45(-6.32%)
Jan 07, 2021 6.820 7.200 6.740 7.120 229,312 +0.08(+1.14%)
Jan 06, 2021 7.000 7.140 6.300 7.040 821,477 -0.10(-1.40%)
Jan 05, 2021 7.230 7.240 7.070 7.140 417,263 -0.05(-0.70%)
Jan 04, 2021 7.050 7.300 6.970 7.190 774,784 +0.33(+4.81%)
Dec 31, 2020 6.860 6.860 6.860 0 -0.09(-1.29%)
Dec 30, 2020 6.430 7.000 6.430 6.950 691,655 +0.57(+8.93%)
Dec 29, 2020 6.620 6.870 6.270 6.380 423,218 +0.03(+0.47%)
Dec 24, 2020 6.350 6.350 6.350 0 +0.02(+0.32%)
Dec 23, 2020 6.070 6.440 6.020 6.330 691,987 +0.28(+4.63%)
Dec 22, 2020 6.400 6.520 5.990 6.050 1,016,681 -0.38(-5.91%)
Dec 21, 2020 6.400 6.870 6.360 6.430 1,173,885 -0.04(-0.62%)
Dec 18, 2020 6.920 7.000 6.200 6.470 10,753,359 -0.35(-5.13%)
Dec 17, 2020 6.700 7.000 6.620 6.820 1,595,758 +0.20(+3.02%)
Dec 16, 2020 6.530 6.670 6.210 6.620 2,326,765 +0.07(+1.07%)
Dec 15, 2020 6.460 6.600 6.370 6.550 1,099,934 +0.20(+3.15%)
Dec 14, 2020 6.640 6.810 6.340 6.350 1,458,666 -0.14(-2.16%)
Dec 11, 2020 6.300 6.540 6.050 6.490 705,556 +0.19(+3.02%)
Dec 10, 2020 6.350 6.570 6.120 6.300 443,988 -0.15(-2.33%)
Dec 09, 2020 6.670 6.670 6.280 6.450 473,131 -0.25(-3.73%)
Dec 08, 2020 6.860 6.870 6.650 6.700 694,198 -0.15(-2.19%)
Dec 07, 2020 6.910 6.950 6.750 6.850 773,783 -0.10(-1.44%)
Dec 04, 2020 6.670 6.980 6.670 6.950 1,028,292 +0.25(+3.73%)
Dec 03, 2020 6.890 6.900 6.580 6.700 405,065 -0.26(-3.74%)
Dec 02, 2020 6.800 7.090 6.710 6.960 1,402,025 +0.16(+2.35%)
Dec 01, 2020 6.760 7.000 6.530 6.800 1,194,253 +0.33(+5.10%)
Nov 30, 2020 5.950 6.550 5.950 6.470 4,181,388 +0.26(+4.19%)
Nov 27, 2020 6.250 6.350 6.090 6.210 422,902 -0.14(-2.20%)
Nov 26, 2020 6.230 6.470 5.950 6.350 439,771 +0.14(+2.25%)
Nov 25, 2020 6.130 6.250 6.010 6.210 671,075 +0.19(+3.16%)
Nov 24, 2020 5.750 6.100 5.650 6.020 919,608 +0.02(+0.33%)
Nov 23, 2020 5.970 6.050 5.670 6.000 808,554 +0.01(+0.17%)
Nov 20, 2020 6.060 6.110 5.950 5.990 603,054 +0.00(+0.00%)
Nov 19, 2020 6.090 6.090 5.890 5.990 573,684 -0.09(-1.48%)
Nov 18, 2020 6.020 6.220 5.820 6.080 783,948 +0.05(+0.83%)
Nov 17, 2020 6.490 6.550 5.970 6.030 567,796 -0.41(-6.37%)
Nov 16, 2020 6.470 6.480 6.190 6.440 464,148 -0.03(-0.46%)
Nov 13, 2020 6.500 6.810 6.410 6.470 279,677 -0.01(-0.15%)
Nov 12, 2020 6.200 6.560 6.170 6.480 428,403 +0.26(+4.18%)
Nov 11, 2020 6.000 6.380 5.990 6.220 615,521 +0.22(+3.67%)
Nov 10, 2020 6.390 6.460 5.950 6.000 501,745 -0.51(-7.83%)
Nov 09, 2020 6.560 6.630 6.360 6.510 738,982 -0.67(-9.33%)
Nov 06, 2020 6.800 7.200 6.760 7.180 678,504 +0.40(+5.90%)
Nov 05, 2020 6.370 6.900 6.320 6.780 830,532 +0.61(+9.89%)
Nov 04, 2020 6.140 6.200 5.980 6.170 419,084 +0.08(+1.31%)
Nov 03, 2020 5.950 6.320 5.950 6.090 709,051 +0.19(+3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.