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 UNCHANGED
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 (%)
Mar 31, 2022 6.100 6.200 5.940 5.980 386,230 -0.21(-3.39%)
Mar 30, 2022 6.100 6.250 6.010 6.190 517,269 +0.09(+1.48%)
Mar 29, 2022 5.750 6.110 5.750 6.100 365,616 +0.16(+2.69%)
Mar 28, 2022 6.050 6.070 5.840 5.940 416,896 -0.16(-2.62%)
Mar 25, 2022 6.140 6.140 5.980 6.100 338,620 +0.12(+2.01%)
Mar 24, 2022 6.050 6.190 5.960 5.980 281,354 -0.03(-0.50%)
Mar 23, 2022 6.000 6.010 5.840 6.010 294,615 +0.05(+0.84%)
Mar 22, 2022 6.000 6.080 5.890 5.960 253,456 -0.26(-4.18%)
Mar 21, 2022 6.040 6.300 5.970 6.220 429,390 +0.17(+2.81%)
Mar 18, 2022 5.820 6.090 5.700 6.050 935,883 +0.20(+3.42%)
Mar 17, 2022 5.600 5.990 5.540 5.850 373,712 +0.36(+6.56%)
Mar 16, 2022 5.500 5.530 5.200 5.490 335,966 +0.03(+0.55%)
Mar 15, 2022 5.410 5.540 5.350 5.460 302,797 -0.02(-0.36%)
Mar 14, 2022 5.790 5.880 5.380 5.480 454,325 -0.46(-7.74%)
Mar 11, 2022 6.010 6.090 5.860 5.940 399,726 -0.29(-4.65%)
Mar 10, 2022 6.000 6.290 5.900 6.230 2,141,561 +0.29(+4.88%)
Mar 09, 2022 5.670 5.980 5.520 5.940 702,299 -0.05(-0.83%)
Mar 08, 2022 5.870 6.100 5.740 5.990 1,266,611 +0.19(+3.28%)
Mar 07, 2022 5.770 5.860 5.650 5.800 628,506 +0.01(+0.17%)
Mar 04, 2022 5.490 5.790 5.450 5.790 522,216 +0.33(+6.04%)
Mar 03, 2022 5.350 5.460 5.200 5.460 472,346 +0.09(+1.68%)
Mar 02, 2022 5.250 5.450 5.130 5.370 489,762 +0.00(+0.00%)
Mar 01, 2022 5.080 5.370 5.040 5.370 700,966 +0.33(+6.55%)
Feb 28, 2022 5.020 5.080 4.920 5.040 382,923 +0.13(+2.65%)
Feb 25, 2022 4.810 5.000 4.740 4.910 335,066 +0.05(+1.03%)
Feb 24, 2022 5.250 5.260 4.820 4.860 838,113 -0.17(-3.38%)
Feb 23, 2022 4.780 5.030 4.760 5.030 412,798 +0.23(+4.79%)
Feb 22, 2022 5.040 5.040 4.730 4.800 420,336 -0.23(-4.57%)
Feb 18, 2022 5.030 0 -0.02(-0.40%)
Feb 17, 2022 5.010 5.170 4.860 5.050 533,046 +0.11(+2.23%)
Feb 16, 2022 4.800 4.970 4.740 4.940 207,360 +0.18(+3.78%)
Feb 15, 2022 4.620 4.820 4.600 4.760 211,433 -0.10(-2.06%)
Feb 14, 2022 4.760 4.890 4.670 4.860 613,825 +0.14(+2.97%)
Feb 11, 2022 4.320 4.800 4.280 4.720 692,244 +0.43(+10.02%)
Feb 10, 2022 4.390 4.550 4.260 4.290 394,718 -0.12(-2.72%)
Feb 09, 2022 4.560 4.600 4.410 4.410 553,822 -0.11(-2.43%)
Feb 08, 2022 4.540 4.590 4.420 4.520 392,827 -0.01(-0.22%)
Feb 07, 2022 4.170 4.620 4.130 4.530 659,375 +0.37(+8.89%)
Feb 04, 2022 4.110 4.190 4.070 4.160 443,527 +0.01(+0.24%)
Feb 03, 2022 4.290 4.080 4.150 331,406 -0.19(-4.38%)
Feb 02, 2022 4.330 4.420 4.200 4.340 267,059 +0.03(+0.70%)
Feb 01, 2022 4.230 4.340 4.140 4.310 213,720 +0.13(+3.11%)
Jan 31, 2022 4.210 4.180 455,737 +0.03(+0.72%)
Jan 28, 2022 4.330 4.380 4.110 4.150 415,222 -0.23(-5.25%)
Jan 27, 2022 4.560 4.750 4.380 4.380 414,989 -0.31(-6.61%)
Jan 26, 2022 4.770 5.060 4.680 4.690 423,066 -0.40(-7.86%)
Jan 25, 2022 4.690 5.110 4.660 5.090 422,429 +0.36(+7.61%)
Jan 24, 2022 4.760 4.800 4.520 4.730 491,317 -0.07(-1.46%)
Jan 21, 2022 5.070 5.070 4.780 4.800 251,875 -0.24(-4.76%)
Jan 20, 2022 5.090 5.180 4.960 5.040 734,228 -0.03(-0.59%)
Jan 19, 2022 4.520 5.070 4.490 5.070 583,002 +0.62(+13.93%)
Jan 18, 2022 4.440 4.540 4.380 4.450 158,824 -0.04(-0.89%)
Jan 17, 2022 4.460 4.490 4.420 4.490 22,122 +0.04(+0.90%)
Jan 14, 2022 4.530 4.550 4.420 4.450 95,809 -0.08(-1.77%)
Jan 13, 2022 4.580 4.690 4.510 4.530 323,901 -0.17(-3.62%)
Jan 12, 2022 4.650 4.700 4.490 4.700 167,879 +0.07(+1.51%)
Jan 11, 2022 4.590 4.660 4.480 4.630 160,066 +0.03(+0.65%)
Jan 10, 2022 4.310 4.600 4.270 4.600 186,934 +0.25(+5.75%)
Jan 07, 2022 4.370 4.440 4.300 4.350 264,227 +0.03(+0.69%)
Jan 06, 2022 4.500 4.530 4.310 4.320 193,140 -0.19(-4.21%)
Jan 05, 2022 4.830 4.830 4.510 4.510 151,775 -0.22(-4.65%)
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.