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

Orla Mining Ltd (TSX: OLA )

5.290 -0.070 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2024 4.710 4.790 4.470 4.480 390,221 -0.23(-4.88%)
Jan 30, 2024 4.460 4.720 4.460 4.710 2,917,629 +0.26(+5.84%)
Jan 29, 2024 4.580 4.690 4.450 4.450 3,860,859 -0.11(-2.41%)
Jan 26, 2024 4.650 4.680 4.560 4.560 560,345 -0.10(-2.15%)
Jan 25, 2024 4.580 4.660 4.500 4.660 658,541 +0.17(+3.79%)
Jan 24, 2024 4.590 4.610 4.440 4.490 623,238 -0.05(-1.10%)
Jan 23, 2024 4.410 4.550 4.410 4.540 676,520 +0.12(+2.71%)
Jan 22, 2024 4.390 4.460 4.310 4.420 576,244 +0.00(+0.00%)
Jan 19, 2024 4.460 4.460 4.310 4.420 631,641 -0.05(-1.12%)
Jan 18, 2024 4.250 4.500 4.230 4.470 1,241,263 +0.24(+5.67%)
Jan 17, 2024 4.220 4.280 4.070 4.230 1,264,303 -0.09(-2.08%)
Jan 16, 2024 4.200 4.380 4.200 4.320 974,224 -0.08(-1.82%)
Jan 15, 2024 4.540 4.640 4.370 4.400 187,561 -0.08(-1.79%)
Jan 12, 2024 4.280 4.530 4.280 4.480 1,782,367 +0.28(+6.67%)
Jan 11, 2024 4.250 4.340 4.170 4.200 408,526 -0.05(-1.18%)
Jan 10, 2024 4.240 4.320 4.210 4.250 429,449 +0.03(+0.71%)
Jan 09, 2024 4.190 4.220 4.160 4.220 437,112 +0.03(+0.72%)
Jan 08, 2024 4.180 4.280 4.170 4.190 577,284 -0.01(-0.24%)
Jan 05, 2024 4.190 4.260 4.150 4.200 938,270 +0.00(+0.00%)
Jan 04, 2024 4.150 4.200 4.090 4.200 1,069,071 +0.06(+1.45%)
Jan 03, 2024 4.160 4.200 4.040 4.140 1,195,187 -0.11(-2.59%)
Jan 02, 2024 4.300 4.420 4.220 4.250 532,775 -0.07(-1.62%)
Dec 29, 2023 4.320 0 -0.02(-0.46%)
Dec 28, 2023 4.500 4.550 4.340 4.340 605,554 -0.18(-3.98%)
Dec 27, 2023 4.500 4.580 4.420 4.520 572,084 +0.02(+0.44%)
Dec 22, 2023 4.500 0 +0.04(+0.90%)
Dec 21, 2023 4.360 4.520 4.300 4.460 1,182,291 +0.15(+3.48%)
Dec 20, 2023 4.380 4.480 4.300 4.310 424,186 -0.12(-2.71%)
Dec 19, 2023 4.180 4.460 4.170 4.430 1,700,083 +0.27(+6.49%)
Dec 18, 2023 4.100 4.160 3.960 4.160 645,476 +0.05(+1.22%)
Dec 15, 2023 4.130 4.170 3.970 4.110 2,212,870 +0.08(+1.99%)
Dec 14, 2023 4.090 4.180 3.930 4.030 1,103,664 +0.00(+0.00%)
Dec 13, 2023 3.600 4.050 3.570 4.030 1,228,295 +0.41(+11.33%)
Dec 12, 2023 3.610 3.680 3.530 3.620 603,734 +0.00(+0.00%)
Dec 11, 2023 3.750 3.820 3.580 3.620 794,169 -0.20(-5.24%)
Dec 08, 2023 3.830 3.930 3.780 3.820 348,264 -0.08(-2.05%)
Dec 07, 2023 3.950 4.000 3.860 3.900 366,306 -0.05(-1.27%)
Dec 06, 2023 4.010 4.050 3.910 3.950 311,112 -0.01(-0.25%)
Dec 05, 2023 4.090 4.110 3.960 3.960 399,356 -0.13(-3.18%)
Dec 04, 2023 4.050 4.210 4.050 4.090 535,016 -0.03(-0.73%)
Dec 01, 2023 4.040 4.150 4.030 4.120 585,116 +0.05(+1.23%)
Nov 30, 2023 4.010 4.090 3.950 4.070 496,018 +0.00(+0.00%)
Nov 29, 2023 4.060 4.110 4.040 4.070 400,615 +0.02(+0.49%)
Nov 28, 2023 4.040 4.130 3.980 4.050 1,081,730 +0.06(+1.50%)
Nov 27, 2023 4.050 4.090 3.890 3.990 2,859,040 -0.04(-0.99%)
Nov 24, 2023 3.950 4.070 3.950 4.030 962,757 +0.09(+2.28%)
Nov 23, 2023 3.920 4.000 3.920 3.940 301,598 +0.03(+0.77%)
Nov 22, 2023 3.980 4.000 3.900 3.910 930,956 -0.08(-2.01%)
Nov 21, 2023 4.040 4.110 3.970 3.990 410,722 -0.02(-0.50%)
Nov 20, 2023 3.930 4.010 3.900 4.010 487,463 +0.07(+1.78%)
Nov 17, 2023 4.010 4.030 3.900 3.940 336,065 -0.05(-1.25%)
Nov 16, 2023 4.030 4.230 3.950 3.990 530,582 -0.06(-1.48%)
Nov 15, 2023 4.000 4.090 3.930 4.050 690,120 +0.04(+1.00%)
Nov 14, 2023 4.050 4.060 3.900 4.010 553,762 -0.01(-0.25%)
Nov 13, 2023 4.070 4.140 4.020 4.020 137,163 -0.04(-0.99%)
Nov 10, 2023 4.050 4.110 3.950 4.060 195,096 -0.04(-0.98%)
Nov 09, 2023 4.170 4.250 4.070 4.100 308,611 -0.04(-0.97%)
Nov 08, 2023 4.280 4.340 4.090 4.140 313,243 -0.17(-3.94%)
Nov 07, 2023 4.380 4.410 4.180 4.310 325,720 -0.10(-2.27%)
Nov 06, 2023 4.460 4.550 4.380 4.410 314,066 -0.05(-1.12%)
Nov 03, 2023 4.400 4.530 4.400 4.460 533,082 +0.11(+2.53%)
Nov 02, 2023 4.260 4.420 4.220 4.350 324,289 +0.12(+2.84%)
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.