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

Orla Mining Ltd (TSX: OLA )

5.670 +0.160 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2022 4.210 4.180 455,737 +0.03(+0.72%)
Jan 28, 2022 4.330 4.380 4.110 4.150 415,222 -0.23(-5.25%)
Jan 27, 2022 4.560 4.750 4.380 4.380 414,989 -0.31(-6.61%)
Jan 26, 2022 4.770 5.060 4.680 4.690 423,066 -0.40(-7.86%)
Jan 25, 2022 4.690 5.110 4.660 5.090 422,429 +0.36(+7.61%)
Jan 24, 2022 4.760 4.800 4.520 4.730 491,317 -0.07(-1.46%)
Jan 21, 2022 5.070 5.070 4.780 4.800 251,875 -0.24(-4.76%)
Jan 20, 2022 5.090 5.180 4.960 5.040 734,228 -0.03(-0.59%)
Jan 19, 2022 4.520 5.070 4.490 5.070 583,002 +0.62(+13.93%)
Jan 18, 2022 4.440 4.540 4.380 4.450 158,824 -0.04(-0.89%)
Jan 17, 2022 4.460 4.490 4.420 4.490 22,122 +0.04(+0.90%)
Jan 14, 2022 4.530 4.550 4.420 4.450 95,809 -0.08(-1.77%)
Jan 13, 2022 4.580 4.690 4.510 4.530 323,901 -0.17(-3.62%)
Jan 12, 2022 4.650 4.700 4.490 4.700 167,879 +0.07(+1.51%)
Jan 11, 2022 4.590 4.660 4.480 4.630 160,066 +0.03(+0.65%)
Jan 10, 2022 4.310 4.600 4.270 4.600 186,934 +0.25(+5.75%)
Jan 07, 2022 4.370 4.440 4.300 4.350 264,227 +0.03(+0.69%)
Jan 06, 2022 4.500 4.530 4.310 4.320 193,140 -0.19(-4.21%)
Jan 05, 2022 4.830 4.830 4.510 4.510 151,775 -0.22(-4.65%)
Jan 04, 2022 4.720 4.990 4.690 4.730 159,621 -0.10(-2.07%)
Dec 31, 2021 4.830 4.830 4.830 0 +0.19(+4.09%)
Dec 30, 2021 4.600 4.780 4.600 4.640 157,076 -0.02(-0.43%)
Dec 29, 2021 4.840 4.840 4.620 4.660 219,048 -0.25(-5.09%)
Dec 24, 2021 4.910 4.910 4.910 0 +0.03(+0.61%)
Dec 23, 2021 4.840 4.910 4.780 4.880 75,676 +0.04(+0.83%)
Dec 22, 2021 4.860 4.870 4.770 4.840 124,479 -0.01(-0.21%)
Dec 21, 2021 4.910 4.910 4.770 4.850 149,315 +0.03(+0.62%)
Dec 20, 2021 4.680 4.840 4.560 4.820 249,234 +0.04(+0.84%)
Dec 17, 2021 4.900 5.000 4.740 4.780 582,119 -0.20(-4.02%)
Dec 16, 2021 4.980 5.080 4.870 4.980 382,981 +0.11(+2.26%)
Dec 15, 2021 5.070 5.090 4.790 4.870 650,892 -0.22(-4.32%)
Dec 14, 2021 5.180 5.260 5.070 5.090 213,724 -0.25(-4.68%)
Dec 13, 2021 5.240 5.450 5.240 5.340 185,676 +0.00(+0.00%)
Dec 10, 2021 5.440 5.460 5.300 5.340 255,278 -0.12(-2.20%)
Dec 09, 2021 5.710 5.740 5.360 5.460 262,024 -0.37(-6.35%)
Dec 08, 2021 5.690 5.830 5.590 5.830 197,071 +0.10(+1.75%)
Dec 07, 2021 5.720 5.750 5.530 5.730 295,170 +0.02(+0.35%)
Dec 06, 2021 5.420 5.740 5.390 5.710 337,637 +0.25(+4.58%)
Dec 03, 2021 5.480 5.520 5.300 5.460 271,060 -0.03(-0.55%)
Dec 02, 2021 5.470 5.580 5.350 5.490 279,406 +0.01(+0.18%)
Dec 01, 2021 5.540 5.710 5.450 5.480 305,223 +0.01(+0.18%)
Nov 30, 2021 5.170 5.580 5.160 5.470 1,088,794 +0.41(+8.10%)
Nov 29, 2021 5.210 5.290 5.060 5.060 820,764 -0.17(-3.25%)
Nov 26, 2021 5.230 5.400 5.180 5.230 349,559 -0.07(-1.32%)
Nov 25, 2021 5.270 5.360 5.210 5.300 86,613 -0.02(-0.38%)
Nov 24, 2021 5.180 5.340 5.110 5.320 154,774 +0.03(+0.57%)
Nov 23, 2021 5.300 5.410 5.210 5.290 231,823 -0.14(-2.58%)
Nov 22, 2021 5.300 5.460 5.190 5.430 297,527 +0.02(+0.37%)
Nov 19, 2021 5.370 5.560 5.370 5.410 422,610 -0.02(-0.37%)
Nov 18, 2021 5.310 5.460 5.420 5.430 607,032 +0.05(+0.93%)
Nov 17, 2021 5.670 5.730 5.370 5.380 302,180 -0.22(-3.93%)
Nov 16, 2021 5.500 5.830 5.490 5.600 666,125 +0.01(+0.18%)
Nov 15, 2021 5.540 5.600 5.340 5.590 213,570 +0.05(+0.90%)
Nov 12, 2021 5.490 5.540 5.340 5.540 398,180 +0.06(+1.09%)
Nov 11, 2021 4.990 5.500 4.920 5.480 599,004 +0.63(+12.99%)
Nov 10, 2021 4.800 4.850 364,672 +0.06(+1.25%)
Nov 09, 2021 4.530 4.810 4.530 4.790 303,257 +0.29(+6.44%)
Nov 08, 2021 4.570 4.570 4.460 4.500 224,597 +0.00(+0.00%)
Nov 05, 2021 4.270 4.510 4.190 4.500 174,682 +0.30(+7.14%)
Nov 04, 2021 4.330 4.480 4.200 4.200 154,514 -0.05(-1.18%)
Nov 03, 2021 4.100 4.310 4.060 4.250 150,096 +0.10(+2.41%)
Nov 02, 2021 4.230 4.270 4.090 4.150 153,051 -0.10(-2.35%)
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.