Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orla Mining Ltd (TSX: OLA )

5.670 +0.160 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jan 04, 2022 4.720 4.990 4.690 4.730 159,621 -0.10(-2.07%)
Dec 31, 2021 4.830 4.830 4.830 0 +0.19(+4.09%)
Dec 30, 2021 4.600 4.780 4.600 4.640 157,076 -0.02(-0.43%)
Dec 29, 2021 4.840 4.840 4.620 4.660 219,048 -0.25(-5.09%)
Dec 24, 2021 4.910 4.910 4.910 0 +0.03(+0.61%)
Dec 23, 2021 4.840 4.910 4.780 4.880 75,676 +0.04(+0.83%)
Dec 22, 2021 4.860 4.870 4.770 4.840 124,479 -0.01(-0.21%)
Dec 21, 2021 4.910 4.910 4.770 4.850 149,315 +0.03(+0.62%)
Dec 20, 2021 4.680 4.840 4.560 4.820 249,234 +0.04(+0.84%)
Dec 17, 2021 4.900 5.000 4.740 4.780 582,119 -0.20(-4.02%)
Dec 16, 2021 4.980 5.080 4.870 4.980 382,981 +0.11(+2.26%)
Dec 15, 2021 5.070 5.090 4.790 4.870 650,892 -0.22(-4.32%)
Dec 14, 2021 5.180 5.260 5.070 5.090 213,724 -0.25(-4.68%)
Dec 13, 2021 5.240 5.450 5.240 5.340 185,676 +0.00(+0.00%)
Dec 10, 2021 5.440 5.460 5.300 5.340 255,278 -0.12(-2.20%)
Dec 09, 2021 5.710 5.740 5.360 5.460 262,024 -0.37(-6.35%)
Dec 08, 2021 5.690 5.830 5.590 5.830 197,071 +0.10(+1.75%)
Dec 07, 2021 5.720 5.750 5.530 5.730 295,170 +0.02(+0.35%)
Dec 06, 2021 5.420 5.740 5.390 5.710 337,637 +0.25(+4.58%)
Dec 03, 2021 5.480 5.520 5.300 5.460 271,060 -0.03(-0.55%)
Dec 02, 2021 5.470 5.580 5.350 5.490 279,406 +0.01(+0.18%)
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.