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 (%)
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%)
Nov 02, 2020 5.550 5.940 5.450 5.900 726,337 +0.53(+9.87%)
Oct 30, 2020 5.230 5.390 5.090 5.370 697,864 +0.13(+2.48%)
Oct 29, 2020 5.010 5.330 4.970 5.240 3,509,210 +0.24(+4.80%)
Oct 28, 2020 5.160 5.200 4.770 5.000 525,827 -0.33(-6.19%)
Oct 27, 2020 5.380 5.390 5.030 5.330 819,276 -0.02(-0.37%)
Oct 26, 2020 5.450 5.500 5.250 5.350 748,216 -0.11(-2.01%)
Oct 23, 2020 5.400 5.530 5.280 5.460 944,941 +0.16(+3.02%)
Oct 22, 2020 5.500 5.500 5.280 5.300 611,567 -0.17(-3.11%)
Oct 21, 2020 5.570 5.700 5.470 5.470 290,827 -0.05(-0.91%)
Oct 20, 2020 5.480 5.610 5.460 5.520 300,455 +0.12(+2.22%)
Oct 19, 2020 5.480 5.740 5.400 5.400 486,102 -0.05(-0.92%)
Oct 16, 2020 5.720 5.720 5.410 5.450 166,938 -0.22(-3.88%)
Oct 15, 2020 5.650 5.750 5.550 5.670 247,646 -0.04(-0.70%)
Oct 14, 2020 5.740 5.820 5.620 5.710 249,211 +0.07(+1.24%)
Oct 13, 2020 6.000 6.020 5.610 5.640 330,708 -0.32(-5.37%)
Oct 09, 2020 5.960 5.960 5.960 0 +0.69(+13.09%)
Oct 08, 2020 5.280 5.320 5.170 5.270 197,252 +0.10(+1.93%)
Oct 07, 2020 5.150 5.300 5.060 5.170 302,740 +0.14(+2.78%)
Oct 06, 2020 5.370 5.370 5.000 5.030 157,577 -0.29(-5.45%)
Oct 05, 2020 5.370 5.530 5.220 5.320 217,808 +0.09(+1.72%)
Oct 02, 2020 5.100 5.310 5.100 5.230 185,014 -0.06(-1.13%)
Oct 01, 2020 5.390 5.390 5.220 5.290 136,503 +0.06(+1.15%)
Sep 30, 2020 5.310 5.390 5.160 5.230 189,303 -0.12(-2.24%)
Sep 29, 2020 5.190 5.470 5.080 5.350 228,977 +0.21(+4.09%)
Sep 28, 2020 5.250 5.320 5.080 5.140 210,344 -0.03(-0.58%)
Sep 25, 2020 5.200 5.240 5.000 5.170 287,854 +0.04(+0.78%)
Sep 24, 2020 4.810 5.130 4.710 5.130 395,661 +0.31(+6.43%)
Sep 23, 2020 5.000 5.050 4.810 4.820 400,769 -0.30(-5.86%)
Sep 22, 2020 5.230 5.300 5.010 5.120 671,306 -0.11(-2.10%)
Sep 21, 2020 5.810 5.880 5.210 5.230 554,438 -0.69(-11.66%)
Sep 18, 2020 5.820 6.120 5.820 5.920 1,425,431 +0.12(+2.07%)
Sep 17, 2020 5.880 5.890 5.740 5.800 187,208 -0.08(-1.36%)
Sep 16, 2020 5.760 6.060 5.670 5.880 511,776 +0.13(+2.26%)
Sep 15, 2020 6.000 6.000 5.620 5.750 536,743 -0.14(-2.38%)
Sep 14, 2020 5.540 6.090 5.520 5.890 534,468 +0.35(+6.32%)
Sep 11, 2020 5.590 5.650 5.470 5.540 277,027 +0.01(+0.18%)
Sep 10, 2020 5.750 5.750 5.500 5.530 292,064 -0.16(-2.81%)
Sep 09, 2020 5.440 5.770 5.440 5.690 680,027 +0.27(+4.98%)
Sep 08, 2020 5.390 5.590 5.320 5.420 349,854 -0.03(-0.55%)
Sep 04, 2020 5.450 5.450 5.450 0 -0.02(-0.37%)
Sep 03, 2020 5.560 5.560 5.120 5.470 487,983 -0.09(-1.62%)
Sep 02, 2020 5.840 5.870 5.420 5.560 922,820 -0.24(-4.14%)
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.