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

Orla Mining Ltd (TSX: OLA )

6.120 -0.300 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 22, 2024 6.500 6.520 6.350 6.420 297,936 -0.01(-0.16%)
Nov 21, 2024 6.180 6.440 6.130 6.430 455,768 +0.33(+5.41%)
Nov 20, 2024 6.060 6.140 6.010 6.100 281,907 +0.02(+0.33%)
Nov 19, 2024 6.030 6.100 5.760 6.080 376,538 +0.09(+1.50%)
Nov 18, 2024 5.900 6.270 5.870 5.990 648,173 +0.44(+7.93%)
Nov 15, 2024 5.430 5.580 5.420 5.550 242,557 +0.18(+3.35%)
Nov 14, 2024 5.510 5.550 5.360 5.370 408,151 -0.18(-3.24%)
Nov 13, 2024 6.000 6.230 5.490 5.550 654,371 -0.60(-9.76%)
Nov 12, 2024 6.160 6.230 6.050 6.150 194,759 -0.06(-0.97%)
Nov 11, 2024 6.460 6.540 6.130 6.210 401,272 -0.38(-5.77%)
Nov 08, 2024 6.630 6.660 6.460 6.590 180,295 -0.10(-1.49%)
Nov 07, 2024 6.470 6.710 6.430 6.690 191,670 +0.24(+3.72%)
Nov 06, 2024 6.350 6.510 6.150 6.450 368,436 -0.13(-1.98%)
Nov 05, 2024 6.550 6.610 6.510 6.580 188,567 +0.05(+0.77%)
Nov 04, 2024 6.670 6.700 6.510 6.530 164,118 -0.10(-1.51%)
Nov 01, 2024 6.700 6.760 6.620 6.630 127,662 -0.06(-0.90%)
Oct 31, 2024 6.710 6.730 6.550 6.690 161,222 -0.05(-0.74%)
Oct 30, 2024 6.870 6.890 6.700 6.740 192,476 -0.14(-2.03%)
Oct 29, 2024 6.850 6.990 6.850 6.880 118,582 +0.04(+0.58%)
Oct 28, 2024 7.000 7.000 6.820 6.840 157,234 -0.19(-2.70%)
Oct 25, 2024 7.070 7.130 6.940 7.030 299,186 -0.08(-1.13%)
Oct 24, 2024 6.960 7.160 6.820 7.110 494,076 +0.16(+2.30%)
Oct 23, 2024 6.980 7.050 6.940 6.950 138,045 -0.14(-1.97%)
Oct 22, 2024 6.920 7.090 6.800 7.090 577,723 +0.20(+2.90%)
Oct 21, 2024 6.960 7.020 6.830 6.890 298,696 +0.10(+1.47%)
Oct 18, 2024 6.500 6.790 6.470 6.790 353,659 +0.34(+5.27%)
Oct 17, 2024 6.360 6.500 6.360 6.450 290,311 +0.16(+2.54%)
Oct 16, 2024 6.500 6.500 6.280 6.290 251,210 -0.17(-2.63%)
Oct 15, 2024 6.260 6.500 6.240 6.460 816,884 +0.27(+4.36%)
Oct 11, 2024 6.190 0 +0.01(+0.16%)
Oct 10, 2024 5.760 6.180 5.760 6.180 1,101,427 +0.53(+9.38%)
Oct 09, 2024 5.660 5.670 5.530 5.650 167,644 -0.07(-1.22%)
Oct 08, 2024 5.610 5.720 5.570 5.720 94,018 +0.07(+1.24%)
Oct 07, 2024 5.770 5.850 5.600 5.650 149,445 -0.18(-3.09%)
Oct 04, 2024 5.530 5.930 5.500 5.830 439,395 +0.30(+5.42%)
Oct 03, 2024 5.420 5.550 5.400 5.530 111,643 +0.06(+1.10%)
Oct 02, 2024 5.560 5.560 5.440 5.470 105,003 -0.12(-2.15%)
Oct 01, 2024 5.460 5.610 5.400 5.590 179,324 +0.15(+2.76%)
Sep 30, 2024 5.320 5.450 5.260 5.440 172,334 +0.10(+1.87%)
Sep 27, 2024 5.600 5.600 5.330 5.340 216,766 -0.27(-4.81%)
Sep 26, 2024 5.640 5.720 5.550 5.610 293,202 +0.02(+0.36%)
Sep 25, 2024 5.710 5.720 5.520 5.590 504,959 -0.13(-2.27%)
Sep 24, 2024 5.610 5.790 5.580 5.720 182,329 +0.17(+3.06%)
Sep 23, 2024 5.660 5.750 5.550 5.550 114,211 -0.12(-2.12%)
Sep 20, 2024 5.670 5.670 5.540 5.670 406,745 +0.07(+1.25%)
Sep 19, 2024 5.700 5.750 5.510 5.600 162,145 +0.06(+1.08%)
Sep 18, 2024 5.630 5.770 5.510 5.540 270,806 -0.06(-1.07%)
Sep 17, 2024 5.610 5.660 5.520 5.600 132,956 -0.04(-0.71%)
Sep 16, 2024 5.740 5.790 5.630 5.640 201,295 -0.10(-1.74%)
Sep 13, 2024 5.920 5.940 5.700 5.740 204,928 -0.12(-2.05%)
Sep 12, 2024 5.710 5.930 5.640 5.860 388,093 +0.23(+4.09%)
Sep 11, 2024 5.350 5.640 5.340 5.630 237,741 -0.01(-0.18%)
Sep 10, 2024 5.410 5.650 5.350 5.640 177,377 +0.25(+4.64%)
Sep 09, 2024 5.290 5.410 5.240 5.390 232,369 +0.14(+2.67%)
Sep 06, 2024 5.400 5.480 5.250 5.250 130,171 -0.15(-2.78%)
Sep 05, 2024 5.410 5.490 5.390 5.400 100,928 +0.05(+0.93%)
Sep 04, 2024 5.340 5.450 5.310 5.350 90,442 -0.01(-0.19%)
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.