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, 2022 4.400 4.500 4.290 4.390 835,555 -0.05(-1.13%)
Aug 30, 2022 4.510 4.510 4.240 4.440 791,986 -0.10(-2.20%)
Aug 29, 2022 4.460 4.650 4.420 4.540 603,374 +0.04(+0.89%)
Aug 26, 2022 4.330 4.510 4.330 4.500 589,129 +0.14(+3.21%)
Aug 25, 2022 4.610 4.610 4.330 4.360 246,378 -0.23(-5.01%)
Aug 24, 2022 4.550 4.770 4.540 4.590 413,641 +0.04(+0.88%)
Aug 23, 2022 4.390 4.620 4.390 4.550 216,265 +0.16(+3.64%)
Aug 22, 2022 4.250 4.400 4.240 4.390 330,560 +0.11(+2.57%)
Aug 19, 2022 4.380 4.380 4.250 4.280 353,882 -0.12(-2.73%)
Aug 18, 2022 4.500 4.520 4.300 4.400 284,074 -0.05(-1.12%)
Aug 17, 2022 4.570 4.590 4.400 4.450 465,392 -0.20(-4.30%)
Aug 16, 2022 4.650 4.660 4.560 4.650 203,429 +0.01(+0.22%)
Aug 15, 2022 4.510 4.650 4.480 4.640 365,022 -0.05(-1.07%)
Aug 12, 2022 4.390 4.690 4.380 4.690 1,084,667 +0.33(+7.57%)
Aug 11, 2022 4.400 4.450 4.280 4.360 420,762 +0.01(+0.23%)
Aug 10, 2022 4.500 4.500 4.260 4.350 244,435 -0.07(-1.58%)
Aug 09, 2022 4.490 4.490 4.310 4.420 169,010 +0.01(+0.23%)
Aug 08, 2022 4.210 4.450 4.150 4.410 348,973 +0.25(+6.01%)
Aug 05, 2022 4.050 4.190 3.980 4.160 311,454 -0.02(-0.48%)
Aug 04, 2022 3.850 4.210 3.850 4.180 536,345 +0.39(+10.29%)
Aug 03, 2022 3.850 3.860 3.690 3.790 230,706 -0.02(-0.52%)
Aug 02, 2022 3.850 3.900 3.790 3.810 248,042 -0.05(-1.30%)
Jul 29, 2022 3.860 0 -0.05(-1.28%)
Jul 28, 2022 3.780 3.960 3.700 3.910 436,503 +0.24(+6.54%)
Jul 27, 2022 3.470 3.710 3.400 3.670 571,087 +0.18(+5.16%)
Jul 26, 2022 3.330 3.490 3.320 3.490 322,486 +0.17(+5.12%)
Jul 25, 2022 3.390 3.440 3.290 3.320 279,433 -0.07(-2.06%)
Jul 22, 2022 3.450 3.590 3.340 3.390 394,656 -0.02(-0.59%)
Jul 21, 2022 3.240 3.500 3.210 3.410 699,763 +0.19(+5.90%)
Jul 20, 2022 3.280 3.340 3.190 3.220 187,182 -0.05(-1.53%)
Jul 19, 2022 3.220 3.310 3.170 3.270 225,401 +0.10(+3.15%)
Jul 18, 2022 3.160 3.350 3.160 3.170 337,557 +0.05(+1.60%)
Jul 15, 2022 3.250 3.260 3.000 3.120 370,656 -0.08(-2.50%)
Jul 14, 2022 3.330 3.350 3.130 3.200 256,541 -0.25(-7.25%)
Jul 13, 2022 3.360 3.530 3.280 3.450 339,457 +0.08(+2.37%)
Jul 12, 2022 3.330 3.500 3.300 3.370 374,004 +0.05(+1.51%)
Jul 11, 2022 3.400 3.450 3.310 3.320 367,070 -0.10(-2.92%)
Jul 08, 2022 3.460 3.490 3.300 3.420 270,435 -0.02(-0.58%)
Jul 07, 2022 3.460 3.500 3.380 3.440 249,456 +0.04(+1.18%)
Jul 06, 2022 3.430 3.460 3.200 3.400 444,479 -0.02(-0.58%)
Jul 05, 2022 3.680 3.680 3.380 3.420 436,829 -0.29(-7.82%)
Jul 04, 2022 3.560 3.710 3.520 3.710 86,004 +0.19(+5.40%)
Jun 30, 2022 3.520 0 -0.16(-4.35%)
Jun 29, 2022 3.810 3.820 3.620 3.680 204,639 -0.07(-1.87%)
Jun 28, 2022 4.030 4.030 3.720 3.750 235,414 -0.23(-5.78%)
Jun 27, 2022 4.030 4.090 3.940 3.980 162,511 -0.07(-1.73%)
Jun 24, 2022 3.930 4.070 3.790 4.050 236,853 +0.17(+4.38%)
Jun 23, 2022 4.120 4.190 3.880 3.880 557,209 -0.24(-5.83%)
Jun 22, 2022 4.270 4.300 4.110 4.120 167,439 -0.20(-4.63%)
Jun 21, 2022 4.310 4.390 4.190 4.320 325,833 +0.13(+3.10%)
Jun 20, 2022 4.380 4.380 4.180 4.190 133,795 -0.18(-4.12%)
Jun 17, 2022 4.590 4.610 4.350 4.370 1,121,409 -0.23(-5.00%)
Jun 16, 2022 4.480 4.610 4.360 4.600 536,938 +0.04(+0.88%)
Jun 15, 2022 4.540 4.640 4.380 4.560 419,005 +0.17(+3.87%)
Jun 14, 2022 4.640 4.640 4.340 4.390 475,709 -0.19(-4.15%)
Jun 13, 2022 5.000 5.150 4.540 4.580 926,953 -0.91(-16.58%)
Jun 10, 2022 5.050 5.510 4.960 5.490 468,559 +0.36(+7.02%)
Jun 09, 2022 5.120 5.180 4.910 5.130 355,997 -0.03(-0.58%)
Jun 08, 2022 5.140 5.240 5.060 5.160 355,303 -0.03(-0.58%)
Jun 07, 2022 5.170 5.230 5.070 5.190 144,237 -0.01(-0.19%)
Jun 06, 2022 5.570 5.610 5.160 5.200 427,604 -0.31(-5.63%)
Jun 03, 2022 5.300 5.570 5.300 5.510 243,466 +0.12(+2.23%)
Jun 02, 2022 4.910 5.400 4.750 5.390 566,257 +0.54(+11.13%)
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.