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, 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%)
Nov 01, 2023 4.250 4.280 4.130 4.230 282,917 -0.02(-0.47%)
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%)
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.