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 (%)
Feb 28, 2023 5.810 5.970 5.740 5.950 819,039 +0.14(+2.41%)
Feb 27, 2023 5.600 5.900 5.600 5.810 2,042,679 +0.21(+3.75%)
Feb 24, 2023 5.460 5.640 5.440 5.600 309,774 +0.02(+0.36%)
Feb 23, 2023 5.490 5.620 5.480 5.580 228,129 +0.13(+2.39%)
Feb 22, 2023 5.530 5.550 5.420 5.450 191,962 -0.09(-1.62%)
Feb 21, 2023 5.560 5.640 5.510 5.540 440,667 -0.04(-0.72%)
Feb 17, 2023 5.580 0 -0.06(-1.06%)
Feb 16, 2023 5.230 5.660 5.230 5.640 272,205 +0.14(+2.55%)
Feb 15, 2023 5.390 5.520 5.310 5.500 304,127 +0.00(+0.00%)
Feb 14, 2023 5.550 5.570 5.430 5.500 188,522 -0.07(-1.26%)
Feb 13, 2023 5.540 5.720 5.480 5.570 523,361 +0.02(+0.36%)
Feb 10, 2023 5.670 5.670 5.450 5.550 622,425 -0.10(-1.77%)
Feb 09, 2023 5.730 5.750 5.550 5.650 1,496,464 -0.03(-0.53%)
Feb 08, 2023 5.630 5.630 5.560 5.680 884,712 +0.08(+1.43%)
Feb 07, 2023 5.270 5.610 5.270 5.600 1,074,875 +0.33(+6.26%)
Feb 06, 2023 5.460 5.460 5.100 5.270 1,126,023 -0.22(-4.01%)
Feb 03, 2023 5.540 5.630 5.390 5.490 859,075 -0.23(-4.02%)
Feb 02, 2023 5.770 5.850 5.540 5.720 672,738 -0.07(-1.21%)
Feb 01, 2023 5.720 5.800 5.580 5.790 1,867,457 +0.05(+0.87%)
Jan 31, 2023 5.500 5.750 5.380 5.740 1,467,468 +0.19(+3.42%)
Jan 30, 2023 5.370 5.560 5.300 5.550 566,081 +0.17(+3.16%)
Jan 27, 2023 5.460 5.460 5.310 5.380 250,933 -0.12(-2.18%)
Jan 26, 2023 5.450 5.550 5.450 5.500 296,397 -0.04(-0.72%)
Jan 25, 2023 5.280 5.590 5.280 5.540 266,608 +0.19(+3.55%)
Jan 24, 2023 5.220 5.370 5.210 5.350 335,427 +0.06(+1.13%)
Jan 23, 2023 5.300 5.310 5.210 5.290 197,481 -0.04(-0.75%)
Jan 20, 2023 5.310 5.390 5.260 5.330 133,175 -0.03(-0.56%)
Jan 19, 2023 5.260 5.380 5.130 5.360 414,814 +0.14(+2.68%)
Jan 18, 2023 5.190 5.250 5.140 5.220 740,558 +0.03(+0.58%)
Jan 17, 2023 5.400 5.490 5.000 5.190 1,044,550 -0.35(-6.32%)
Jan 16, 2023 5.610 5.620 5.430 5.540 210,217 -0.16(-2.81%)
Jan 13, 2023 5.700 5.750 5.680 5.700 205,735 -0.02(-0.35%)
Jan 12, 2023 5.750 5.750 5.680 5.720 182,076 +0.01(+0.18%)
Jan 11, 2023 5.800 5.840 5.640 5.710 223,832 -0.07(-1.21%)
Jan 10, 2023 5.630 5.780 5.630 5.780 205,660 +0.19(+3.40%)
Jan 09, 2023 5.750 5.840 5.590 5.590 176,619 -0.10(-1.76%)
Jan 06, 2023 5.650 5.730 5.510 5.690 364,072 +0.13(+2.34%)
Jan 05, 2023 5.400 5.580 5.250 5.560 303,977 +0.07(+1.28%)
Jan 04, 2023 5.720 5.800 5.440 5.490 1,084,490 -0.15(-2.66%)
Jan 03, 2023 5.630 5.710 5.550 5.640 242,224 +0.16(+2.92%)
Dec 30, 2022 5.480 0 -0.06(-1.08%)
Dec 29, 2022 5.710 5.740 5.470 5.540 188,358 -0.13(-2.29%)
Dec 28, 2022 5.710 5.730 5.590 5.670 178,520 +0.00(+0.00%)
Dec 23, 2022 5.670 0 +0.21(+3.85%)
Dec 22, 2022 5.360 5.480 5.300 5.460 314,256 -0.05(-0.91%)
Dec 21, 2022 5.460 5.530 5.450 5.510 800,691 +0.12(+2.23%)
Dec 20, 2022 5.170 5.470 5.130 5.390 508,403 +0.39(+7.80%)
Dec 19, 2022 5.210 5.210 4.980 5.000 181,742 -0.22(-4.21%)
Dec 16, 2022 5.130 5.260 5.050 5.220 2,022,319 +0.06(+1.16%)
Dec 15, 2022 5.010 5.180 4.940 5.160 363,594 -0.05(-0.96%)
Dec 14, 2022 5.100 5.240 5.060 5.210 297,548 +0.09(+1.76%)
Dec 13, 2022 5.240 5.310 5.090 5.120 235,393 +0.06(+1.19%)
Dec 12, 2022 4.990 5.090 4.960 5.060 365,955 +0.02(+0.40%)
Dec 09, 2022 5.040 5.190 4.940 5.040 191,812 +0.08(+1.61%)
Dec 08, 2022 5.150 5.150 4.960 4.960 117,342 -0.12(-2.36%)
Dec 07, 2022 4.950 5.190 4.950 5.080 119,858 +0.17(+3.46%)
Dec 06, 2022 5.120 5.130 4.910 4.910 155,813 -0.15(-2.96%)
Dec 05, 2022 5.230 5.230 5.010 5.060 150,194 -0.17(-3.25%)
Dec 02, 2022 5.160 5.290 5.120 5.230 216,623 -0.05(-0.95%)
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.