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

Orla Mining Ltd (TSX: OLA )

5.510 -0.280 (-4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2022 5.000 5.000 4.710 4.800 809,389 -0.34(-6.61%)
May 30, 2022 5.130 5.210 5.070 5.140 75,402 +0.02(+0.39%)
May 27, 2022 5.220 5.220 5.050 5.120 550,031 -0.06(-1.16%)
May 26, 2022 5.140 5.250 5.070 5.180 229,766 +0.01(+0.19%)
May 25, 2022 5.140 5.270 5.080 5.170 284,883 -0.03(-0.58%)
May 24, 2022 5.440 5.440 5.140 5.200 223,063 -0.19(-3.53%)
May 20, 2022 5.390 0 +0.00(+0.00%)
May 19, 2022 5.400 5.460 5.280 5.390 636,898 +0.10(+1.89%)
May 18, 2022 5.260 5.320 5.200 5.290 322,501 +0.01(+0.19%)
May 17, 2022 5.180 5.430 5.160 5.280 586,828 +0.19(+3.73%)
May 16, 2022 5.040 5.110 4.970 5.090 306,217 +0.09(+1.80%)
May 13, 2022 5.070 5.130 4.810 5.000 216,260 +0.07(+1.42%)
May 12, 2022 5.090 5.130 4.750 4.930 778,427 -0.29(-5.56%)
May 11, 2022 4.880 5.230 4.880 5.220 773,758 +0.36(+7.41%)
May 10, 2022 5.320 5.340 4.740 4.860 370,112 -0.32(-6.18%)
May 09, 2022 5.430 5.570 5.170 5.180 491,927 -0.43(-7.66%)
May 06, 2022 5.570 5.630 5.500 5.610 188,417 -0.04(-0.71%)
May 05, 2022 5.810 5.880 5.550 5.650 413,066 -0.10(-1.74%)
May 04, 2022 5.510 5.780 5.430 5.750 432,479 +0.24(+4.36%)
May 03, 2022 5.270 5.510 5.270 5.510 204,041 +0.24(+4.55%)
May 02, 2022 5.280 5.330 5.190 5.270 178,322 -0.18(-3.30%)
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%)
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.