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 (%)
Aug 31, 2023 6.420 6.450 6.350 6.440 559,310 +0.01(+0.16%)
Aug 30, 2023 6.410 6.500 6.360 6.430 360,790 +0.03(+0.47%)
Aug 29, 2023 6.330 6.420 6.310 6.400 249,294 +0.03(+0.47%)
Aug 28, 2023 6.330 6.440 6.250 6.370 269,724 +0.06(+0.95%)
Aug 25, 2023 6.350 6.420 6.230 6.310 176,787 -0.06(-0.94%)
Aug 24, 2023 6.400 6.480 6.250 6.370 212,720 -0.06(-0.93%)
Aug 23, 2023 6.320 6.500 6.320 6.430 726,491 +0.13(+2.06%)
Aug 22, 2023 6.320 6.360 6.100 6.300 409,277 -0.01(-0.16%)
Aug 21, 2023 6.070 6.330 6.050 6.310 480,652 +0.26(+4.30%)
Aug 18, 2023 6.030 6.110 5.960 6.050 211,779 +0.01(+0.17%)
Aug 17, 2023 6.060 6.100 5.990 6.040 173,254 -0.03(-0.49%)
Aug 16, 2023 6.050 6.200 6.030 6.070 336,189 -0.01(-0.16%)
Aug 15, 2023 6.100 6.100 6.000 6.080 457,866 -0.06(-0.98%)
Aug 14, 2023 6.060 6.160 6.000 6.140 312,241 +0.01(+0.16%)
Aug 11, 2023 6.130 6.200 6.100 6.130 157,399 -0.04(-0.65%)
Aug 10, 2023 6.160 6.250 6.060 6.170 232,691 +0.01(+0.16%)
Aug 09, 2023 6.170 6.180 6.020 6.160 366,068 +0.01(+0.16%)
Aug 08, 2023 6.000 6.260 6.000 6.150 158,091 +0.03(+0.49%)
Aug 04, 2023 6.120 0 +0.20(+3.38%)
Aug 03, 2023 5.900 5.940 5.850 5.920 295,631 +0.03(+0.51%)
Aug 02, 2023 5.970 5.990 5.860 5.890 197,078 -0.08(-1.34%)
Aug 01, 2023 6.040 6.130 5.940 5.970 143,094 -0.19(-3.08%)
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%)
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.