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 (%)
Aug 31, 2021 4.820 5.060 4.800 4.970 489,215 +0.15(+3.11%)
Aug 30, 2021 4.950 4.960 4.710 4.820 206,675 -0.12(-2.43%)
Aug 27, 2021 4.660 5.040 4.650 4.940 195,214 +0.30(+6.47%)
Aug 26, 2021 4.660 4.780 4.610 4.640 81,917 -0.05(-1.07%)
Aug 25, 2021 4.750 4.780 4.610 4.690 105,004 -0.09(-1.88%)
Aug 24, 2021 4.720 4.810 4.570 4.780 138,509 +0.10(+2.14%)
Aug 23, 2021 4.450 4.750 4.410 4.680 135,355 +0.36(+8.33%)
Aug 20, 2021 4.380 4.490 4.280 4.320 177,482 -0.07(-1.59%)
Aug 19, 2021 4.640 4.640 4.380 4.390 185,224 -0.26(-5.59%)
Aug 18, 2021 4.650 4.700 4.520 4.650 230,975 +0.02(+0.43%)
Aug 17, 2021 4.680 4.830 4.600 4.630 483,435 -0.08(-1.70%)
Aug 16, 2021 4.680 4.770 4.670 4.710 71,489 +0.02(+0.43%)
Aug 13, 2021 4.730 4.830 4.650 4.690 119,144 +0.07(+1.52%)
Aug 12, 2021 4.690 4.690 4.510 4.620 216,844 -0.12(-2.53%)
Aug 11, 2021 4.380 4.750 4.320 4.740 292,465 +0.47(+11.01%)
Aug 10, 2021 4.360 4.390 4.230 4.270 291,024 -0.09(-2.06%)
Aug 09, 2021 4.550 4.580 4.340 4.360 266,823 -0.28(-6.03%)
Aug 06, 2021 4.860 4.860 4.570 4.640 152,720 -0.13(-2.73%)
Aug 05, 2021 4.830 4.910 4.750 4.770 188,596 -0.06(-1.24%)
Aug 04, 2021 5.070 5.150 4.800 4.830 285,645 -0.13(-2.62%)
Aug 03, 2021 5.080 5.120 4.870 4.960 270,404 -0.30(-5.70%)
Jul 30, 2021 5.260 5.260 5.260 0 +0.41(+8.45%)
Jul 29, 2021 4.860 4.870 4.740 4.850 119,316 +0.11(+2.32%)
Jul 28, 2021 4.580 4.740 4.570 4.740 170,288 +0.12(+2.60%)
Jul 27, 2021 4.790 4.790 4.520 4.620 281,671 -0.15(-3.14%)
Jul 26, 2021 4.510 4.790 4.500 4.770 562,821 +0.27(+6.00%)
Jul 23, 2021 4.640 4.680 4.460 4.500 147,323 -0.17(-3.64%)
Jul 22, 2021 4.750 4.760 4.580 4.670 109,258 -0.07(-1.48%)
Jul 21, 2021 4.440 4.770 4.440 4.740 265,551 +0.29(+6.52%)
Jul 20, 2021 4.370 4.530 4.340 4.450 193,095 +0.14(+3.25%)
Jul 19, 2021 4.440 4.460 4.270 4.310 187,186 -0.18(-4.01%)
Jul 16, 2021 4.800 4.810 4.480 4.490 155,867 -0.30(-6.26%)
Jul 15, 2021 4.880 4.900 4.690 4.790 132,424 -0.07(-1.44%)
Jul 14, 2021 4.880 4.950 4.750 4.860 148,168 +0.14(+2.97%)
Jul 13, 2021 4.720 4.920 4.710 4.720 108,100 -0.02(-0.42%)
Jul 12, 2021 4.950 4.970 4.730 4.740 176,258 -0.25(-5.01%)
Jul 09, 2021 4.840 5.080 4.840 4.990 179,275 +0.17(+3.53%)
Jul 08, 2021 4.910 4.910 4.700 4.820 205,461 -0.08(-1.63%)
Jul 07, 2021 5.040 5.050 4.880 4.900 215,464 -0.12(-2.39%)
Jul 06, 2021 5.010 5.320 5.000 5.020 302,498 +0.09(+1.83%)
Jul 05, 2021 5.030 5.160 4.900 4.930 167,965 -0.14(-2.76%)
Jul 02, 2021 4.980 5.080 4.830 5.070 565,758 -0.05(-0.98%)
Jun 30, 2021 5.120 5.120 5.120 0 +0.49(+10.58%)
Jun 29, 2021 4.590 4.750 4.580 4.630 245,308 +0.00(+0.00%)
Jun 28, 2021 4.790 4.890 4.570 4.630 178,747 -0.12(-2.53%)
Jun 25, 2021 4.840 4.850 4.700 4.750 214,655 +0.00(+0.00%)
Jun 24, 2021 4.850 4.850 4.740 4.750 233,138 -0.05(-1.04%)
Jun 23, 2021 4.850 4.980 4.780 4.800 221,447 +0.03(+0.63%)
Jun 22, 2021 5.030 5.140 4.750 4.770 362,376 -0.32(-6.29%)
Jun 21, 2021 5.120 5.210 4.950 5.090 302,039 -0.11(-2.12%)
Jun 18, 2021 5.500 5.610 5.180 5.200 1,324,819 -0.30(-5.45%)
Jun 17, 2021 5.730 5.760 5.300 5.500 645,410 -0.46(-7.72%)
Jun 16, 2021 5.650 6.120 5.650 5.960 965,481 +0.44(+7.97%)
Jun 15, 2021 5.920 6.090 5.500 5.520 570,839 -0.25(-4.33%)
Jun 14, 2021 5.410 6.030 5.410 5.770 550,550 +0.19(+3.41%)
Jun 11, 2021 5.570 5.800 5.570 5.580 328,634 -0.03(-0.53%)
Jun 10, 2021 5.400 5.640 5.260 5.610 312,524 +0.23(+4.28%)
Jun 09, 2021 5.340 5.430 5.220 5.380 190,581 +0.04(+0.75%)
Jun 08, 2021 5.350 5.520 5.300 5.340 179,515 -0.07(-1.29%)
Jun 07, 2021 5.330 5.430 5.240 5.410 283,924 +0.06(+1.12%)
Jun 04, 2021 5.410 5.420 5.170 5.350 377,288 +0.05(+0.94%)
Jun 03, 2021 5.460 5.490 5.290 5.300 403,904 -0.30(-5.36%)
Jun 02, 2021 5.650 5.770 5.590 5.600 256,669 -0.04(-0.71%)
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.