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 (%)
May 22, 2024 5.940 5.990 5.790 5.790 355,297 -0.20(-3.34%)
May 21, 2024 6.000 6.050 5.910 5.990 510,459 +0.04(+0.67%)
May 17, 2024 5.950 0 +0.18(+3.12%)
May 16, 2024 5.660 5.770 5.610 5.770 501,702 +0.08(+1.41%)
May 15, 2024 5.320 5.780 5.230 5.690 1,575,098 +0.48(+9.21%)
May 14, 2024 5.220 5.290 5.130 5.210 391,874 +0.05(+0.97%)
May 13, 2024 5.270 5.310 5.130 5.160 205,739 -0.13(-2.46%)
May 10, 2024 5.410 5.420 5.250 5.290 195,521 -0.07(-1.31%)
May 09, 2024 5.340 5.410 5.290 5.360 375,839 +0.02(+0.37%)
May 08, 2024 5.310 5.400 5.290 5.340 275,615 +0.00(+0.00%)
May 07, 2024 5.410 5.440 5.330 5.340 207,510 -0.07(-1.29%)
May 06, 2024 5.400 5.470 5.380 5.410 221,640 +0.07(+1.31%)
May 03, 2024 5.370 5.370 5.300 5.340 313,401 -0.01(-0.19%)
May 02, 2024 5.400 5.410 5.300 5.350 150,959 -0.08(-1.47%)
May 01, 2024 5.410 5.520 5.380 5.430 212,714 +0.08(+1.50%)
Apr 30, 2024 5.400 5.440 5.350 5.350 203,911 -0.15(-2.73%)
Apr 29, 2024 5.520 5.520 5.380 5.500 372,486 +0.00(+0.00%)
Apr 26, 2024 5.640 5.670 5.470 5.500 314,387 -0.08(-1.43%)
Apr 25, 2024 5.480 5.600 5.410 5.580 244,118 +0.13(+2.39%)
Apr 24, 2024 5.480 5.550 5.450 5.450 405,056 -0.02(-0.37%)
Apr 23, 2024 5.260 5.530 5.260 5.470 395,998 +0.19(+3.60%)
Apr 22, 2024 5.320 5.400 5.250 5.280 407,083 -0.16(-2.94%)
Apr 19, 2024 5.450 5.500 5.420 5.440 331,920 -0.03(-0.55%)
Apr 18, 2024 5.380 5.570 5.330 5.470 288,361 +0.09(+1.67%)
Apr 17, 2024 5.450 5.570 5.340 5.380 280,070 -0.03(-0.55%)
Apr 16, 2024 5.400 5.500 5.310 5.410 385,766 -0.01(-0.18%)
Apr 15, 2024 5.500 5.500 5.400 5.420 420,294 -0.01(-0.18%)
Apr 12, 2024 5.800 5.940 5.380 5.430 478,106 -0.27(-4.74%)
Apr 11, 2024 5.610 5.720 5.530 5.700 375,796 +0.12(+2.15%)
Apr 10, 2024 5.280 5.590 5.250 5.580 513,544 +0.22(+4.10%)
Apr 09, 2024 5.390 5.460 5.250 5.360 382,319 +0.05(+0.94%)
Apr 08, 2024 5.430 5.510 5.300 5.310 207,685 -0.10(-1.85%)
Apr 05, 2024 5.270 5.460 5.250 5.410 330,752 +0.15(+2.85%)
Apr 04, 2024 5.270 5.330 5.160 5.260 400,117 -0.02(-0.38%)
Apr 03, 2024 5.180 5.300 5.180 5.280 414,100 +0.09(+1.73%)
Apr 02, 2024 5.230 5.280 5.130 5.190 237,725 -0.01(-0.19%)
Apr 01, 2024 5.170 5.280 5.050 5.200 411,657 +0.07(+1.36%)
Mar 28, 2024 5.130 0 +0.10(+1.99%)
Mar 27, 2024 4.870 5.080 4.830 5.030 559,653 +0.20(+4.14%)
Mar 26, 2024 4.840 4.910 4.820 4.830 244,834 +0.04(+0.84%)
Mar 25, 2024 4.880 5.000 4.790 4.790 391,067 -0.11(-2.24%)
Mar 22, 2024 4.820 4.920 4.800 4.900 716,806 +0.05(+1.03%)
Mar 21, 2024 4.960 4.960 4.800 4.850 410,409 -0.06(-1.22%)
Mar 20, 2024 4.920 4.960 4.800 4.910 432,164 +0.11(+2.29%)
Mar 19, 2024 4.900 4.940 4.800 4.800 390,192 -0.14(-2.83%)
Mar 18, 2024 5.010 5.050 4.900 4.940 239,359 -0.14(-2.76%)
Mar 15, 2024 4.980 5.120 4.960 5.080 3,210,004 +0.06(+1.20%)
Mar 14, 2024 5.000 5.060 4.980 5.020 400,727 +0.01(+0.20%)
Mar 13, 2024 4.910 5.090 4.830 5.010 386,406 +0.14(+2.87%)
Mar 12, 2024 4.920 4.920 4.750 4.870 425,678 -0.12(-2.40%)
Mar 11, 2024 5.030 5.170 4.950 4.990 863,726 +0.00(+0.00%)
Mar 08, 2024 5.100 5.120 4.970 4.990 271,806 -0.03(-0.60%)
Mar 07, 2024 5.180 5.220 4.970 5.020 341,669 -0.08(-1.57%)
Mar 06, 2024 4.840 5.280 4.810 5.100 613,788 +0.32(+6.69%)
Mar 05, 2024 4.840 4.860 4.690 4.780 386,833 -0.01(-0.21%)
Mar 04, 2024 4.740 4.840 4.720 4.790 457,895 +0.10(+2.13%)
Mar 01, 2024 4.540 4.710 4.450 4.690 762,486 +0.22(+4.92%)
Feb 29, 2024 4.460 4.590 4.420 4.470 1,099,615 +0.06(+1.36%)
Feb 28, 2024 4.370 4.440 4.300 4.410 665,661 +0.06(+1.38%)
Feb 27, 2024 4.550 4.550 4.320 4.350 377,699 -0.16(-3.55%)
Feb 26, 2024 4.890 4.890 4.490 4.510 1,049,566 -0.40(-8.15%)
Feb 23, 2024 4.800 5.000 4.720 4.910 1,746,455 +0.11(+2.29%)
Feb 22, 2024 4.840 4.860 4.730 4.800 906,994 -0.07(-1.44%)
Feb 21, 2024 4.750 4.870 4.650 4.870 1,442,382 +0.06(+1.25%)
Feb 20, 2024 4.670 4.820 4.550 4.810 1,417,288 +0.10(+2.12%)
Feb 16, 2024 4.710 0 +0.00(+0.00%)
Feb 15, 2024 4.580 4.760 4.570 4.710 435,945 +0.18(+3.97%)
Feb 14, 2024 4.430 4.540 4.340 4.530 585,546 +0.14(+3.19%)
Feb 13, 2024 4.610 4.610 4.360 4.390 365,502 -0.34(-7.19%)
Feb 12, 2024 4.720 4.820 4.710 4.730 410,047 +0.00(+0.00%)
Feb 09, 2024 4.790 4.800 4.690 4.730 548,847 -0.07(-1.46%)
Feb 08, 2024 4.910 4.910 4.800 4.800 342,307 -0.12(-2.44%)
Feb 07, 2024 4.750 4.920 4.670 4.920 1,036,136 +0.19(+4.02%)
Feb 06, 2024 4.730 4.790 4.650 4.730 600,404 +0.01(+0.21%)
Feb 05, 2024 4.740 4.770 4.640 4.720 718,434 -0.10(-2.07%)
Feb 02, 2024 4.560 4.820 4.540 4.820 676,744 +0.13(+2.77%)
Feb 01, 2024 4.490 4.710 4.490 4.690 760,190 +0.21(+4.69%)
Jan 31, 2024 4.710 4.790 4.470 4.480 390,221 -0.23(-4.88%)
Jan 30, 2024 4.460 4.720 4.460 4.710 2,917,629 +0.26(+5.84%)
Jan 29, 2024 4.580 4.690 4.450 4.450 3,860,859 -0.11(-2.41%)
Jan 26, 2024 4.650 4.680 4.560 4.560 560,345 -0.10(-2.15%)
Jan 25, 2024 4.580 4.660 4.500 4.660 658,541 +0.17(+3.79%)
Jan 24, 2024 4.590 4.610 4.440 4.490 623,180 -0.05(-1.10%)
Jan 23, 2024 4.410 4.550 4.410 4.540 676,520 +0.12(+2.71%)
Jan 22, 2024 4.390 4.460 4.310 4.420 576,244 +0.00(+0.00%)
Jan 19, 2024 4.460 4.460 4.310 4.420 631,641 -0.05(-1.12%)
Jan 18, 2024 4.250 4.500 4.230 4.470 1,241,263 +0.24(+5.67%)
Jan 17, 2024 4.220 4.280 4.070 4.230 1,264,303 -0.09(-2.08%)
Jan 16, 2024 4.200 4.380 4.200 4.320 974,224 -0.08(-1.82%)
Jan 15, 2024 4.540 4.640 4.370 4.400 187,561 -0.08(-1.79%)
Jan 12, 2024 4.280 4.530 4.280 4.480 1,782,367 +0.28(+6.67%)
Jan 11, 2024 4.250 4.340 4.170 4.200 408,526 -0.05(-1.18%)
Jan 10, 2024 4.240 4.320 4.210 4.250 429,449 +0.03(+0.71%)
Jan 09, 2024 4.190 4.220 4.160 4.220 437,112 +0.03(+0.72%)
Jan 08, 2024 4.180 4.280 4.170 4.190 577,284 -0.01(-0.24%)
Jan 05, 2024 4.190 4.260 4.150 4.200 938,270 +0.00(+0.00%)
Jan 04, 2024 4.150 4.200 4.090 4.200 1,069,071 +0.06(+1.45%)
Jan 03, 2024 4.160 4.200 4.040 4.140 1,195,187 -0.11(-2.59%)
Jan 02, 2024 4.300 4.420 4.220 4.250 532,775 -0.07(-1.62%)
Dec 29, 2023 4.320 0 -0.02(-0.46%)
Dec 28, 2023 4.500 4.550 4.340 4.340 605,554 -0.18(-3.98%)
Dec 27, 2023 4.500 4.580 4.420 4.520 572,084 +0.02(+0.44%)
Dec 22, 2023 4.500 0 +0.04(+0.90%)
Dec 21, 2023 4.360 4.520 4.300 4.460 1,182,291 +0.15(+3.48%)
Dec 20, 2023 4.380 4.480 4.300 4.310 424,186 -0.12(-2.71%)
Dec 19, 2023 4.180 4.460 4.170 4.430 1,700,083 +0.27(+6.49%)
Dec 18, 2023 4.100 4.160 3.960 4.160 645,476 +0.05(+1.22%)
Dec 15, 2023 4.130 4.170 3.970 4.110 2,212,870 +0.08(+1.99%)
Dec 14, 2023 4.090 4.180 3.930 4.030 1,103,664 +0.00(+0.00%)
Dec 13, 2023 3.600 4.050 3.570 4.030 1,228,295 +0.41(+11.33%)
Dec 12, 2023 3.610 3.680 3.530 3.620 603,734 +0.00(+0.00%)
Dec 11, 2023 3.750 3.820 3.580 3.620 794,169 -0.20(-5.24%)
Dec 08, 2023 3.830 3.930 3.780 3.820 348,264 -0.08(-2.05%)
Dec 07, 2023 3.950 4.000 3.860 3.900 366,306 -0.05(-1.27%)
Dec 06, 2023 4.010 4.050 3.910 3.950 311,112 -0.01(-0.25%)
Dec 05, 2023 4.090 4.110 3.960 3.960 399,356 -0.13(-3.18%)
Dec 04, 2023 4.050 4.210 4.050 4.090 535,016 -0.03(-0.73%)
Dec 01, 2023 4.040 4.150 4.030 4.120 585,116 +0.05(+1.23%)
Nov 30, 2023 4.010 4.090 3.950 4.070 496,018 +0.00(+0.00%)
Nov 29, 2023 4.060 4.110 4.040 4.070 400,615 +0.02(+0.49%)
Nov 28, 2023 4.040 4.130 3.980 4.050 1,081,730 +0.06(+1.50%)
Nov 27, 2023 4.050 4.090 3.890 3.990 2,859,040 -0.04(-0.99%)
Nov 24, 2023 3.950 4.070 3.950 4.030 962,757 +0.09(+2.28%)
Nov 23, 2023 3.920 4.000 3.920 3.940 301,598 +0.03(+0.77%)
Nov 22, 2023 3.980 4.000 3.900 3.910 930,956 -0.08(-2.01%)
Nov 21, 2023 4.040 4.110 3.970 3.990 410,722 -0.02(-0.50%)
Nov 20, 2023 3.930 4.010 3.900 4.010 487,463 +0.07(+1.78%)
Nov 17, 2023 4.010 4.030 3.900 3.940 336,065 -0.05(-1.25%)
Nov 16, 2023 4.030 4.230 3.950 3.990 530,582 -0.06(-1.48%)
Nov 15, 2023 4.000 4.090 3.930 4.050 690,120 +0.04(+1.00%)
Nov 14, 2023 4.050 4.060 3.900 4.010 553,762 -0.01(-0.25%)
Nov 13, 2023 4.070 4.140 4.020 4.020 137,163 -0.04(-0.99%)
Nov 10, 2023 4.050 4.110 3.950 4.060 195,096 -0.04(-0.98%)
Nov 09, 2023 4.170 4.250 4.070 4.100 308,611 -0.04(-0.97%)
Nov 08, 2023 4.280 4.340 4.090 4.140 313,243 -0.17(-3.94%)
Nov 07, 2023 4.380 4.410 4.180 4.310 325,720 -0.10(-2.27%)
Nov 06, 2023 4.460 4.550 4.380 4.410 314,066 -0.05(-1.12%)
Nov 03, 2023 4.400 4.530 4.400 4.460 533,082 +0.11(+2.53%)
Nov 02, 2023 4.260 4.420 4.220 4.350 324,289 +0.12(+2.84%)
Nov 01, 2023 4.250 4.280 4.130 4.230 282,917 -0.02(-0.47%)
Oct 31, 2023 4.280 4.450 4.210 4.250 387,815 -0.03(-0.70%)
Oct 30, 2023 4.850 4.850 4.190 4.280 687,174 -0.55(-11.39%)
Oct 27, 2023 4.710 4.840 4.650 4.830 238,077 +0.14(+2.99%)
Oct 26, 2023 4.700 4.720 4.560 4.690 243,142 -0.04(-0.85%)
Oct 25, 2023 4.730 4.850 4.720 4.730 185,228 -0.04(-0.84%)
Oct 24, 2023 4.820 4.900 4.720 4.770 415,701 -0.03(-0.63%)
Oct 23, 2023 4.820 4.900 4.580 4.800 483,571 +0.00(+0.00%)
Oct 20, 2023 4.720 4.900 4.680 4.800 644,069 +0.13(+2.78%)
Oct 19, 2023 4.630 4.700 4.570 4.670 331,079 +0.02(+0.43%)
Oct 18, 2023 4.820 4.900 4.610 4.650 406,324 -0.14(-2.92%)
Oct 17, 2023 4.610 4.910 4.600 4.790 590,892 +0.21(+4.59%)
Oct 16, 2023 4.440 4.620 4.410 4.580 424,484 +0.14(+3.15%)
Oct 13, 2023 4.400 4.530 4.400 4.440 476,559 +0.13(+3.02%)
Oct 12, 2023 4.460 4.460 4.280 4.310 199,225 -0.14(-3.15%)
Oct 11, 2023 4.480 4.570 4.420 4.450 359,649 +0.01(+0.23%)
Oct 10, 2023 4.490 4.540 4.400 4.440 330,680 -0.02(-0.45%)
Oct 06, 2023 4.460 0 +0.11(+2.53%)
Oct 05, 2023 4.330 4.420 4.270 4.350 273,663 +0.04(+0.93%)
Oct 04, 2023 4.570 4.570 4.250 4.310 350,746 -0.22(-4.86%)
Oct 03, 2023 4.610 4.650 4.510 4.530 280,217 -0.11(-2.37%)
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.