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

Orla Mining Ltd (TSX: OLA )

5.500 -0.080 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 5.470 287,915 +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 5.310 207,632 -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%)
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.