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 (%)
Dec 31, 2020 6.860 6.860 6.860 0 -0.09(-1.29%)
Dec 30, 2020 6.430 7.000 6.430 6.950 691,655 +0.57(+8.93%)
Dec 29, 2020 6.620 6.870 6.270 6.380 423,218 +0.03(+0.47%)
Dec 24, 2020 6.350 6.350 6.350 0 +0.02(+0.32%)
Dec 23, 2020 6.070 6.440 6.020 6.330 691,987 +0.28(+4.63%)
Dec 22, 2020 6.400 6.520 5.990 6.050 1,016,681 -0.38(-5.91%)
Dec 21, 2020 6.400 6.870 6.360 6.430 1,173,885 -0.04(-0.62%)
Dec 18, 2020 6.920 7.000 6.200 6.470 10,753,359 -0.35(-5.13%)
Dec 17, 2020 6.700 7.000 6.620 6.820 1,595,758 +0.20(+3.02%)
Dec 16, 2020 6.530 6.670 6.210 6.620 2,326,765 +0.07(+1.07%)
Dec 15, 2020 6.460 6.600 6.370 6.550 1,099,934 +0.20(+3.15%)
Dec 14, 2020 6.640 6.810 6.340 6.350 1,458,666 -0.14(-2.16%)
Dec 11, 2020 6.300 6.540 6.050 6.490 705,556 +0.19(+3.02%)
Dec 10, 2020 6.350 6.570 6.120 6.300 443,988 -0.15(-2.33%)
Dec 09, 2020 6.670 6.670 6.280 6.450 473,131 -0.25(-3.73%)
Dec 08, 2020 6.860 6.870 6.650 6.700 694,198 -0.15(-2.19%)
Dec 07, 2020 6.910 6.950 6.750 6.850 773,783 -0.10(-1.44%)
Dec 04, 2020 6.670 6.980 6.670 6.950 1,028,292 +0.25(+3.73%)
Dec 03, 2020 6.890 6.900 6.580 6.700 405,065 -0.26(-3.74%)
Dec 02, 2020 6.800 7.090 6.710 6.960 1,402,025 +0.16(+2.35%)
Dec 01, 2020 6.760 7.000 6.530 6.800 1,194,253 +0.33(+5.10%)
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%)
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.