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 (%)
Sep 29, 2023 5.200 5.200 4.780 4.800 1,274,944 -0.30(-5.88%)
Sep 28, 2023 5.110 5.130 5.010 5.100 951,363 -0.04(-0.78%)
Sep 27, 2023 5.230 5.260 5.110 5.140 333,895 -0.10(-1.91%)
Sep 26, 2023 5.300 5.320 5.240 5.240 346,551 -0.12(-2.24%)
Sep 25, 2023 5.320 5.360 5.300 5.360 412,011 -0.02(-0.37%)
Sep 22, 2023 5.490 5.550 5.380 5.380 200,693 -0.12(-2.18%)
Sep 21, 2023 5.570 5.590 5.490 5.500 210,568 -0.18(-3.17%)
Sep 20, 2023 5.700 5.780 5.660 5.680 176,652 +0.00(+0.00%)
Sep 19, 2023 5.880 5.880 5.680 5.680 231,727 -0.23(-3.89%)
Sep 18, 2023 5.980 5.980 5.800 5.910 409,545 -0.09(-1.50%)
Sep 15, 2023 5.910 6.140 5.880 6.000 6,879,737 +0.14(+2.39%)
Sep 14, 2023 5.840 5.930 5.780 5.860 470,323 +0.02(+0.34%)
Sep 13, 2023 6.020 6.020 5.840 5.840 389,925 -0.18(-2.99%)
Sep 12, 2023 5.940 6.100 5.940 6.020 343,949 -0.02(-0.33%)
Sep 11, 2023 6.070 6.300 5.990 6.040 717,007 +0.04(+0.67%)
Sep 08, 2023 6.080 6.300 6.000 6.000 468,020 -0.07(-1.15%)
Sep 07, 2023 6.080 6.130 6.020 6.070 263,175 -0.04(-0.65%)
Sep 06, 2023 6.150 6.240 6.100 6.110 344,369 -0.06(-0.97%)
Sep 05, 2023 6.360 6.480 6.140 6.170 483,155 -0.26(-4.04%)
Sep 01, 2023 6.430 0 -0.01(-0.16%)
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%)
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.