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

Orla Mining Ltd (TSX: OLA )

5.290 -0.070 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2022 5.430 5.560 5.120 5.450 281,636 +0.10(+1.87%)
Apr 28, 2022 5.200 5.370 5.100 5.350 690,828 +0.17(+3.28%)
Apr 27, 2022 5.200 5.260 5.110 5.180 107,067 +0.03(+0.58%)
Apr 26, 2022 5.350 5.370 5.140 5.150 227,804 -0.16(-3.01%)
Apr 25, 2022 5.390 5.550 5.160 5.310 408,953 -0.29(-5.18%)
Apr 22, 2022 5.690 5.850 5.560 5.600 268,908 -0.24(-4.11%)
Apr 21, 2022 5.970 5.970 5.700 5.840 528,056 -0.23(-3.79%)
Apr 20, 2022 6.120 6.180 6.010 6.070 366,509 -0.08(-1.30%)
Apr 19, 2022 6.230 6.250 6.040 6.150 237,842 -0.11(-1.76%)
Apr 18, 2022 6.550 6.590 6.240 6.260 239,961 -0.24(-3.69%)
Apr 14, 2022 6.500 0 +0.16(+2.52%)
Apr 13, 2022 6.300 6.350 6.100 6.340 425,013 +0.15(+2.42%)
Apr 12, 2022 6.180 6.350 6.120 6.190 383,649 +0.05(+0.81%)
Apr 11, 2022 6.190 6.290 6.110 6.140 208,378 -0.07(-1.13%)
Apr 08, 2022 6.050 6.350 6.020 6.210 451,903 +0.18(+2.99%)
Apr 07, 2022 6.200 6.240 5.990 6.030 540,923 -0.17(-2.74%)
Apr 06, 2022 6.160 6.320 6.140 6.200 315,446 +0.04(+0.65%)
Apr 05, 2022 6.160 6.370 6.050 6.160 344,253 -0.05(-0.81%)
Apr 04, 2022 6.290 6.290 6.060 6.210 200,832 -0.05(-0.80%)
Apr 01, 2022 5.930 6.280 5.930 6.260 384,332 +0.28(+4.68%)
Mar 31, 2022 6.100 6.200 5.940 5.980 386,230 -0.21(-3.39%)
Mar 30, 2022 6.100 6.250 6.010 6.190 517,269 +0.09(+1.48%)
Mar 29, 2022 5.750 6.110 5.750 6.100 365,616 +0.16(+2.69%)
Mar 28, 2022 6.050 6.070 5.840 5.940 416,896 -0.16(-2.62%)
Mar 25, 2022 6.140 6.140 5.980 6.100 338,620 +0.12(+2.01%)
Mar 24, 2022 6.050 6.190 5.960 5.980 281,354 -0.03(-0.50%)
Mar 23, 2022 6.000 6.010 5.840 6.010 294,615 +0.05(+0.84%)
Mar 22, 2022 6.000 6.080 5.890 5.960 253,456 -0.26(-4.18%)
Mar 21, 2022 6.040 6.300 5.970 6.220 429,390 +0.17(+2.81%)
Mar 18, 2022 5.820 6.090 5.700 6.050 935,883 +0.20(+3.42%)
Mar 17, 2022 5.600 5.990 5.540 5.850 373,712 +0.36(+6.56%)
Mar 16, 2022 5.500 5.530 5.200 5.490 335,966 +0.03(+0.55%)
Mar 15, 2022 5.410 5.540 5.350 5.460 302,797 -0.02(-0.36%)
Mar 14, 2022 5.790 5.880 5.380 5.480 454,325 -0.46(-7.74%)
Mar 11, 2022 6.010 6.090 5.860 5.940 399,726 -0.29(-4.65%)
Mar 10, 2022 6.000 6.290 5.900 6.230 2,141,561 +0.29(+4.88%)
Mar 09, 2022 5.670 5.980 5.520 5.940 702,299 -0.05(-0.83%)
Mar 08, 2022 5.870 6.100 5.740 5.990 1,266,611 +0.19(+3.28%)
Mar 07, 2022 5.770 5.860 5.650 5.800 628,506 +0.01(+0.17%)
Mar 04, 2022 5.490 5.790 5.450 5.790 522,216 +0.33(+6.04%)
Mar 03, 2022 5.350 5.460 5.200 5.460 472,346 +0.09(+1.68%)
Mar 02, 2022 5.250 5.450 5.130 5.370 489,762 +0.00(+0.00%)
Mar 01, 2022 5.080 5.370 5.040 5.370 700,966 +0.33(+6.55%)
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%)
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.