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 (%)
Nov 30, 2022 4.860 5.020 4.780 5.000 382,304 +0.24(+5.04%)
Nov 29, 2022 4.850 4.890 4.680 4.760 258,253 -0.03(-0.63%)
Nov 28, 2022 5.140 5.190 4.750 4.790 1,621,124 -0.41(-7.88%)
Nov 25, 2022 5.380 5.380 5.160 5.200 107,241 -0.21(-3.88%)
Nov 24, 2022 5.390 5.500 5.370 5.410 134,160 +0.05(+0.93%)
Nov 23, 2022 4.930 5.390 4.890 5.360 431,616 +0.42(+8.50%)
Nov 22, 2022 4.650 5.120 4.550 4.940 852,950 +0.21(+4.44%)
Nov 21, 2022 4.510 4.730 4.480 4.730 262,452 +0.16(+3.50%)
Nov 18, 2022 4.520 4.570 4.480 4.570 122,066 +0.00(+0.00%)
Nov 17, 2022 4.420 4.600 4.400 4.570 288,806 +0.07(+1.56%)
Nov 16, 2022 4.650 4.680 4.470 4.500 247,285 -0.16(-3.43%)
Nov 15, 2022 4.800 4.850 4.630 4.660 235,398 -0.17(-3.52%)
Nov 14, 2022 4.710 4.840 4.690 4.830 214,238 +0.09(+1.90%)
Nov 11, 2022 4.890 4.920 4.600 4.740 413,449 -0.24(-4.82%)
Nov 10, 2022 4.890 4.990 4.780 4.980 317,845 +0.34(+7.33%)
Nov 09, 2022 4.840 4.880 4.630 4.640 206,146 -0.25(-5.11%)
Nov 08, 2022 4.600 4.950 4.600 4.890 307,364 +0.28(+6.07%)
Nov 07, 2022 4.510 4.660 4.510 4.610 337,857 +0.08(+1.77%)
Nov 04, 2022 4.350 4.570 4.160 4.530 438,025 +0.36(+8.63%)
Nov 03, 2022 4.110 4.220 4.070 4.170 248,456 -0.04(-0.95%)
Nov 02, 2022 4.400 4.180 4.210 363,394 -0.14(-3.22%)
Nov 01, 2022 4.490 4.490 4.340 4.350 95,418 +0.05(+1.16%)
Oct 31, 2022 4.250 4.390 4.240 4.300 140,150 -0.02(-0.46%)
Oct 28, 2022 4.330 4.400 4.210 4.320 223,919 -0.11(-2.48%)
Oct 27, 2022 4.600 4.620 4.420 4.430 149,024 -0.14(-3.06%)
Oct 26, 2022 4.560 4.660 4.530 4.570 234,280 +0.06(+1.33%)
Oct 25, 2022 4.450 4.590 4.440 4.510 164,700 +0.05(+1.12%)
Oct 24, 2022 4.440 4.490 4.350 4.460 134,180 -0.05(-1.11%)
Oct 21, 2022 4.380 4.570 4.370 4.510 673,580 +0.12(+2.73%)
Oct 20, 2022 4.420 4.550 4.370 4.390 236,532 +0.00(+0.00%)
Oct 19, 2022 4.480 4.520 4.330 4.390 97,730 -0.21(-4.57%)
Oct 18, 2022 4.700 4.700 4.600 4.600 144,985 -0.08(-1.71%)
Oct 17, 2022 4.700 4.710 4.650 4.680 398,234 +0.11(+2.41%)
Oct 14, 2022 4.760 4.790 4.550 4.570 266,957 -0.22(-4.59%)
Oct 13, 2022 4.730 4.810 4.540 4.790 342,455 -0.02(-0.42%)
Oct 12, 2022 4.650 4.880 4.650 4.810 318,662 +0.19(+4.11%)
Oct 11, 2022 4.630 4.770 4.540 4.620 216,082 -0.16(-3.35%)
Oct 07, 2022 4.780 0 -0.29(-5.72%)
Oct 06, 2022 4.920 5.090 4.900 5.070 176,619 +0.12(+2.42%)
Oct 05, 2022 4.880 4.980 4.810 4.950 235,054 +0.02(+0.41%)
Oct 04, 2022 4.840 5.010 4.800 4.930 329,047 +0.18(+3.79%)
Oct 03, 2022 4.570 4.780 4.530 4.750 392,359 +0.24(+5.32%)
Sep 30, 2022 4.250 4.550 4.180 4.510 370,901 +0.23(+5.37%)
Sep 29, 2022 4.190 4.290 4.140 4.280 261,812 +0.03(+0.71%)
Sep 28, 2022 3.980 4.260 3.980 4.250 298,033 +0.34(+8.70%)
Sep 27, 2022 3.950 4.040 3.890 3.910 197,666 +0.01(+0.26%)
Sep 26, 2022 4.090 4.150 3.870 3.900 237,107 -0.21(-5.11%)
Sep 23, 2022 3.970 4.170 3.950 4.110 2,340,601 +0.02(+0.49%)
Sep 22, 2022 4.190 4.260 4.060 4.090 244,992 -0.06(-1.45%)
Sep 21, 2022 4.190 4.240 4.030 4.150 221,146 +0.02(+0.48%)
Sep 20, 2022 4.090 4.140 4.010 4.130 177,443 -0.06(-1.43%)
Sep 19, 2022 4.040 4.220 4.040 4.190 208,919 +0.04(+0.96%)
Sep 16, 2022 3.990 4.170 3.930 4.150 1,564,150 +0.08(+1.97%)
Sep 15, 2022 4.180 4.260 3.980 4.070 615,722 -0.14(-3.33%)
Sep 14, 2022 4.160 4.210 4.090 4.210 437,625 +0.08(+1.94%)
Sep 13, 2022 4.230 4.320 4.070 4.130 537,393 -0.33(-7.40%)
Sep 12, 2022 4.320 4.490 4.130 4.460 1,102,212 +0.22(+5.19%)
Sep 09, 2022 4.400 4.560 4.220 4.240 972,819 -0.05(-1.17%)
Sep 08, 2022 4.290 4.320 4.200 4.290 438,714 -0.06(-1.38%)
Sep 07, 2022 4.170 4.420 4.140 4.350 302,865 +0.18(+4.32%)
Sep 06, 2022 4.450 4.500 4.170 4.170 333,435 -0.31(-6.92%)
Sep 02, 2022 4.480 0 +0.32(+7.69%)
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.