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 (%)
Oct 31, 2023 4.280 4.450 4.210 4.250 387,815 -0.03(-0.70%)
Oct 30, 2023 4.850 4.850 4.190 4.280 687,174 -0.55(-11.39%)
Oct 27, 2023 4.710 4.840 4.650 4.830 238,077 +0.14(+2.99%)
Oct 26, 2023 4.700 4.720 4.560 4.690 243,142 -0.04(-0.85%)
Oct 25, 2023 4.730 4.850 4.720 4.730 185,228 -0.04(-0.84%)
Oct 24, 2023 4.820 4.900 4.720 4.770 415,701 -0.03(-0.63%)
Oct 23, 2023 4.820 4.900 4.580 4.800 483,571 +0.00(+0.00%)
Oct 20, 2023 4.720 4.900 4.680 4.800 644,069 +0.13(+2.78%)
Oct 19, 2023 4.630 4.700 4.570 4.670 331,079 +0.02(+0.43%)
Oct 18, 2023 4.820 4.900 4.610 4.650 406,324 -0.14(-2.92%)
Oct 17, 2023 4.610 4.910 4.600 4.790 590,892 +0.21(+4.59%)
Oct 16, 2023 4.440 4.620 4.410 4.580 424,484 +0.14(+3.15%)
Oct 13, 2023 4.400 4.530 4.400 4.440 476,559 +0.13(+3.02%)
Oct 12, 2023 4.460 4.460 4.280 4.310 199,225 -0.14(-3.15%)
Oct 11, 2023 4.480 4.570 4.420 4.450 359,649 +0.01(+0.23%)
Oct 10, 2023 4.490 4.540 4.400 4.440 330,680 -0.02(-0.45%)
Oct 06, 2023 4.460 0 +0.11(+2.53%)
Oct 05, 2023 4.330 4.420 4.270 4.350 273,663 +0.04(+0.93%)
Oct 04, 2023 4.570 4.570 4.250 4.310 350,746 -0.22(-4.86%)
Oct 03, 2023 4.610 4.650 4.510 4.530 280,217 -0.11(-2.37%)
Oct 02, 2023 4.810 4.850 4.610 4.640 364,238 -0.16(-3.33%)
Sep 29, 2023 5.200 5.200 4.780 4.800 1,274,944 -0.30(-5.88%)
Sep 28, 2023 5.110 5.130 5.010 5.100 951,363 -0.04(-0.78%)
Sep 27, 2023 5.230 5.260 5.110 5.140 333,895 -0.10(-1.91%)
Sep 26, 2023 5.300 5.320 5.240 5.240 346,551 -0.12(-2.24%)
Sep 25, 2023 5.320 5.360 5.300 5.360 412,011 -0.02(-0.37%)
Sep 22, 2023 5.490 5.550 5.380 5.380 200,693 -0.12(-2.18%)
Sep 21, 2023 5.570 5.590 5.490 5.500 210,568 -0.18(-3.17%)
Sep 20, 2023 5.700 5.780 5.660 5.680 176,652 +0.00(+0.00%)
Sep 19, 2023 5.880 5.880 5.680 5.680 231,727 -0.23(-3.89%)
Sep 18, 2023 5.980 5.980 5.800 5.910 409,545 -0.09(-1.50%)
Sep 15, 2023 5.910 6.140 5.880 6.000 6,879,737 +0.14(+2.39%)
Sep 14, 2023 5.840 5.930 5.780 5.860 470,323 +0.02(+0.34%)
Sep 13, 2023 6.020 6.020 5.840 5.840 389,925 -0.18(-2.99%)
Sep 12, 2023 5.940 6.100 5.940 6.020 343,949 -0.02(-0.33%)
Sep 11, 2023 6.070 6.300 5.990 6.040 717,007 +0.04(+0.67%)
Sep 08, 2023 6.080 6.300 6.000 6.000 468,020 -0.07(-1.15%)
Sep 07, 2023 6.080 6.130 6.020 6.070 263,175 -0.04(-0.65%)
Sep 06, 2023 6.150 6.240 6.100 6.110 344,369 -0.06(-0.97%)
Sep 05, 2023 6.360 6.480 6.140 6.170 483,155 -0.26(-4.04%)
Sep 01, 2023 6.430 0 -0.01(-0.16%)
Aug 31, 2023 6.420 6.450 6.350 6.440 559,310 +0.01(+0.16%)
Aug 30, 2023 6.410 6.500 6.360 6.430 360,790 +0.03(+0.47%)
Aug 29, 2023 6.330 6.420 6.310 6.400 249,294 +0.03(+0.47%)
Aug 28, 2023 6.330 6.440 6.250 6.370 269,724 +0.06(+0.95%)
Aug 25, 2023 6.350 6.420 6.230 6.310 176,787 -0.06(-0.94%)
Aug 24, 2023 6.400 6.480 6.250 6.370 212,720 -0.06(-0.93%)
Aug 23, 2023 6.320 6.500 6.320 6.430 726,491 +0.13(+2.06%)
Aug 22, 2023 6.320 6.360 6.100 6.300 409,277 -0.01(-0.16%)
Aug 21, 2023 6.070 6.330 6.050 6.310 480,652 +0.26(+4.30%)
Aug 18, 2023 6.030 6.110 5.960 6.050 212,051 +0.01(+0.17%)
Aug 17, 2023 6.060 6.100 5.990 6.040 173,254 -0.03(-0.49%)
Aug 16, 2023 6.050 6.200 6.030 6.070 336,189 -0.01(-0.16%)
Aug 15, 2023 6.100 6.100 6.000 6.080 457,866 -0.06(-0.98%)
Aug 14, 2023 6.060 6.160 6.000 6.140 312,241 +0.01(+0.16%)
Aug 11, 2023 6.130 6.200 6.100 6.130 157,399 -0.04(-0.65%)
Aug 10, 2023 6.160 6.250 6.060 6.170 232,691 +0.01(+0.16%)
Aug 09, 2023 6.170 6.180 6.020 6.160 366,068 +0.01(+0.16%)
Aug 08, 2023 6.000 6.260 6.000 6.150 158,092 +0.03(+0.49%)
Aug 04, 2023 6.120 0 +0.20(+3.38%)
Aug 03, 2023 5.900 5.940 5.850 5.920 295,631 +0.03(+0.51%)
Aug 02, 2023 5.970 5.990 5.860 5.890 197,078 -0.08(-1.34%)
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.