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 UNCHANGED
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 (%)
Oct 29, 2021 4.230 4.390 4.170 4.360 126,524 +0.07(+1.63%)
Oct 28, 2021 4.360 4.430 4.250 4.290 173,056 -0.09(-2.05%)
Oct 27, 2021 4.430 4.470 4.290 4.380 157,720 -0.05(-1.13%)
Oct 26, 2021 4.390 4.430 217,903 -0.01(-0.23%)
Oct 25, 2021 4.290 4.530 4.260 4.440 278,617 +0.24(+5.71%)
Oct 22, 2021 4.260 4.370 4.130 4.200 321,788 +0.05(+1.20%)
Oct 21, 2021 4.130 4.260 4.080 4.150 223,053 +0.00(+0.00%)
Oct 20, 2021 4.190 4.270 4.100 4.150 201,063 +0.01(+0.24%)
Oct 19, 2021 4.100 4.140 3.950 4.140 372,789 +0.17(+4.28%)
Oct 18, 2021 4.240 4.240 3.950 3.970 303,440 -0.30(-7.03%)
Oct 15, 2021 4.290 4.410 4.200 4.270 245,383 -0.13(-2.95%)
Oct 14, 2021 4.460 4.460 4.230 4.400 179,544 +0.05(+1.15%)
Oct 13, 2021 4.310 4.450 4.270 4.350 364,595 +0.08(+1.87%)
Oct 12, 2021 3.790 4.290 3.710 4.270 677,270 +0.17(+4.15%)
Oct 08, 2021 4.100 4.100 4.100 0 -0.08(-1.91%)
Oct 07, 2021 4.320 4.320 4.150 4.180 235,947 -0.11(-2.56%)
Oct 06, 2021 4.010 4.310 4.000 4.290 231,694 +0.22(+5.41%)
Oct 05, 2021 4.010 4.080 3.900 4.070 128,599 +0.03(+0.74%)
Oct 04, 2021 4.080 4.120 3.990 4.040 199,453 -0.09(-2.18%)
Oct 01, 2021 4.230 4.230 4.050 4.130 210,720 -0.05(-1.20%)
Sep 30, 2021 4.330 4.390 4.160 4.180 362,729 -0.07(-1.65%)
Sep 29, 2021 4.510 4.520 4.250 4.250 374,328 -0.27(-5.97%)
Sep 28, 2021 4.570 4.620 4.480 4.520 199,941 -0.09(-1.95%)
Sep 27, 2021 4.600 4.690 4.560 4.610 136,051 +0.03(+0.66%)
Sep 24, 2021 4.550 4.710 4.440 4.580 279,705 -0.03(-0.65%)
Sep 23, 2021 4.690 4.720 4.520 4.610 191,702 -0.12(-2.54%)
Sep 22, 2021 4.790 4.900 4.700 4.730 181,993 -0.01(-0.21%)
Sep 21, 2021 4.810 4.890 4.710 4.740 203,523 -0.04(-0.84%)
Sep 20, 2021 4.690 4.810 4.500 4.780 255,542 +0.01(+0.21%)
Sep 17, 2021 4.710 4.780 4.570 4.770 442,436 +0.01(+0.21%)
Sep 16, 2021 4.540 4.760 4.480 4.760 277,065 +0.05(+1.06%)
Sep 15, 2021 4.750 4.810 4.650 4.710 224,480 -0.07(-1.46%)
Sep 14, 2021 4.630 4.790 4.520 4.780 237,708 +0.14(+3.02%)
Sep 13, 2021 4.550 4.690 4.450 4.640 252,501 +0.12(+2.65%)
Sep 10, 2021 4.600 4.710 4.500 4.520 159,053 -0.08(-1.74%)
Sep 09, 2021 4.600 4.620 4.490 4.600 358,974 +0.05(+1.10%)
Sep 08, 2021 4.670 4.680 4.430 4.550 277,668 -0.10(-2.15%)
Sep 07, 2021 4.900 4.900 4.630 4.650 209,703 -0.30(-6.06%)
Sep 03, 2021 4.950 4.950 4.950 0 +0.00(+0.00%)
Sep 02, 2021 4.990 5.060 4.920 4.950 164,985 -0.03(-0.60%)
Sep 01, 2021 5.020 5.160 4.950 4.980 296,639 +0.01(+0.20%)
Aug 31, 2021 4.820 5.060 4.800 4.970 489,215 +0.15(+3.11%)
Aug 30, 2021 4.950 4.960 4.710 4.820 206,675 -0.12(-2.43%)
Aug 27, 2021 4.660 5.040 4.650 4.940 195,214 +0.30(+6.47%)
Aug 26, 2021 4.660 4.780 4.610 4.640 81,917 -0.05(-1.07%)
Aug 25, 2021 4.750 4.780 4.610 4.690 105,004 -0.09(-1.88%)
Aug 24, 2021 4.720 4.810 4.570 4.780 138,509 +0.10(+2.14%)
Aug 23, 2021 4.450 4.750 4.410 4.680 135,355 +0.36(+8.33%)
Aug 20, 2021 4.380 4.490 4.280 4.320 177,482 -0.07(-1.59%)
Aug 19, 2021 4.640 4.640 4.380 4.390 185,224 -0.26(-5.59%)
Aug 18, 2021 4.650 4.700 4.520 4.650 230,975 +0.02(+0.43%)
Aug 17, 2021 4.680 4.830 4.600 4.630 483,435 -0.08(-1.70%)
Aug 16, 2021 4.680 4.770 4.670 4.710 71,489 +0.02(+0.43%)
Aug 13, 2021 4.730 4.830 4.650 4.690 119,144 +0.07(+1.52%)
Aug 12, 2021 4.690 4.690 4.510 4.620 216,844 -0.12(-2.53%)
Aug 11, 2021 4.380 4.750 4.320 4.740 292,465 +0.47(+11.01%)
Aug 10, 2021 4.360 4.390 4.230 4.270 291,024 -0.09(-2.06%)
Aug 09, 2021 4.550 4.580 4.340 4.360 266,823 -0.28(-6.03%)
Aug 06, 2021 4.860 4.860 4.570 4.640 152,720 -0.13(-2.73%)
Aug 05, 2021 4.830 4.910 4.750 4.770 188,596 -0.06(-1.24%)
Aug 04, 2021 5.070 5.150 4.800 4.830 285,645 -0.13(-2.62%)
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.