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 (%)
Jul 31, 2023 6.100 6.230 6.070 6.160 209,905 +0.09(+1.48%)
Jul 28, 2023 5.900 6.090 5.800 6.070 983,195 +0.22(+3.76%)
Jul 27, 2023 6.000 6.000 5.820 5.850 364,985 -0.19(-3.15%)
Jul 26, 2023 6.030 6.060 5.940 6.040 566,863 +0.00(+0.00%)
Jul 25, 2023 5.980 6.080 5.960 6.040 124,749 +0.08(+1.34%)
Jul 24, 2023 6.000 6.010 5.850 5.960 183,565 -0.05(-0.83%)
Jul 21, 2023 5.970 6.050 5.960 6.010 139,137 +0.03(+0.50%)
Jul 20, 2023 6.100 6.110 5.980 5.980 98,193 -0.15(-2.45%)
Jul 19, 2023 6.120 6.210 6.110 6.130 123,658 -0.02(-0.33%)
Jul 18, 2023 6.250 6.350 6.140 6.150 332,475 -0.01(-0.16%)
Jul 17, 2023 6.170 6.230 6.080 6.160 109,411 -0.09(-1.44%)
Jul 14, 2023 6.210 6.250 6.180 6.250 1,268,055 +0.04(+0.64%)
Jul 13, 2023 6.130 6.240 6.100 6.210 984,045 +0.06(+0.98%)
Jul 12, 2023 5.820 6.160 5.820 6.150 771,892 +0.42(+7.33%)
Jul 11, 2023 5.730 5.820 5.680 5.730 311,123 +0.02(+0.35%)
Jul 10, 2023 5.540 5.730 5.510 5.710 752,069 +0.15(+2.70%)
Jul 07, 2023 5.550 5.620 5.520 5.560 201,214 +0.05(+0.91%)
Jul 06, 2023 5.590 5.620 5.440 5.510 282,305 -0.14(-2.48%)
Jul 05, 2023 5.640 5.710 5.600 5.650 196,056 -0.08(-1.40%)
Jul 04, 2023 5.500 5.780 5.500 5.730 345,642 +0.17(+3.06%)
Jun 30, 2023 5.560 0 +0.18(+3.35%)
Jun 29, 2023 5.270 5.380 5.270 5.380 214,439 +0.09(+1.70%)
Jun 28, 2023 5.200 5.340 5.200 5.290 255,533 -0.02(-0.38%)
Jun 27, 2023 5.330 5.350 5.210 5.310 131,567 -0.02(-0.38%)
Jun 26, 2023 5.360 5.390 5.300 5.330 136,447 -0.01(-0.19%)
Jun 23, 2023 5.200 5.380 5.140 5.340 570,133 -0.04(-0.74%)
Jun 22, 2023 5.390 5.410 5.230 5.380 374,029 -0.03(-0.55%)
Jun 21, 2023 5.210 5.430 5.190 5.410 1,265,668 +0.14(+2.66%)
Jun 20, 2023 5.250 5.300 5.130 5.270 397,365 -0.06(-1.13%)
Jun 19, 2023 5.250 5.360 5.240 5.330 87,919 +0.07(+1.33%)
Jun 16, 2023 5.260 5.280 5.140 5.260 1,017,771 +0.04(+0.77%)
Jun 15, 2023 5.160 5.270 5.100 5.220 557,038 +0.02(+0.38%)
Jun 14, 2023 5.420 5.430 5.160 5.200 413,452 -0.12(-2.26%)
Jun 13, 2023 5.630 5.700 5.320 5.320 408,772 -0.27(-4.83%)
Jun 12, 2023 5.650 5.650 5.460 5.590 224,565 -0.07(-1.24%)
Jun 09, 2023 5.800 5.800 5.650 5.660 130,261 -0.14(-2.41%)
Jun 08, 2023 5.830 5.900 5.770 5.800 229,306 +0.05(+0.87%)
Jun 07, 2023 6.110 6.110 5.750 5.750 310,454 -0.36(-5.89%)
Jun 06, 2023 6.230 6.250 6.040 6.110 160,149 -0.10(-1.61%)
Jun 05, 2023 6.150 6.290 6.140 6.210 331,269 -0.03(-0.48%)
Jun 02, 2023 6.020 6.240 6.020 6.240 622,554 +0.21(+3.48%)
Jun 01, 2023 5.780 6.070 5.710 6.030 1,089,301 +0.27(+4.69%)
May 31, 2023 5.640 5.770 5.500 5.760 1,103,248 +0.16(+2.86%)
May 30, 2023 5.910 6.000 5.580 5.600 714,498 -0.36(-6.04%)
May 29, 2023 5.790 5.960 5.790 5.960 118,081 +0.14(+2.41%)
May 26, 2023 5.860 5.870 5.800 5.820 510,028 +0.02(+0.34%)
May 25, 2023 5.970 5.970 5.770 5.800 269,417 -0.19(-3.17%)
May 24, 2023 6.100 6.120 5.900 5.990 406,851 -0.08(-1.32%)
May 23, 2023 6.130 6.230 6.070 6.070 243,605 -0.14(-2.25%)
May 19, 2023 6.210 0 +0.29(+4.90%)
May 18, 2023 6.030 6.040 5.900 5.920 377,734 -0.17(-2.79%)
May 17, 2023 6.100 6.120 5.930 6.090 289,651 -0.04(-0.65%)
May 16, 2023 6.350 6.350 5.980 6.130 555,193 -0.28(-4.37%)
May 15, 2023 6.170 6.480 6.170 6.410 293,704 +0.25(+4.06%)
May 12, 2023 6.030 6.190 5.990 6.160 406,922 +0.11(+1.82%)
May 11, 2023 6.140 6.240 5.990 6.050 532,053 -0.19(-3.04%)
May 10, 2023 6.410 6.420 6.100 6.240 338,041 -0.13(-2.04%)
May 09, 2023 6.280 6.390 6.250 6.370 189,259 +0.04(+0.63%)
May 08, 2023 6.400 6.400 6.260 6.330 404,447 -0.07(-1.09%)
May 05, 2023 6.190 6.400 6.150 6.400 221,626 +0.06(+0.95%)
May 04, 2023 6.230 6.390 6.220 6.340 318,220 +0.14(+2.26%)
May 03, 2023 6.200 6.230 6.060 6.200 228,882 -0.02(-0.32%)
May 02, 2023 6.110 6.290 6.040 6.220 324,509 +0.11(+1.80%)
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.