Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orla Mining Ltd (TSX: OLA )

5.950 +0.180 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 5.880 5.880 5.700 5.700 105,044 -0.25(-4.20%)
May 28, 2021 5.580 5.950 5.500 5.950 1,166,891 +0.32(+5.68%)
May 27, 2021 5.510 5.690 5.450 5.630 398,465 +0.13(+2.36%)
May 26, 2021 5.770 5.880 5.480 5.500 361,874 -0.22(-3.85%)
May 25, 2021 5.670 5.850 5.580 5.720 376,493 +0.05(+0.88%)
May 21, 2021 5.670 5.670 5.670 0 +0.20(+3.66%)
May 20, 2021 5.300 5.510 5.290 5.470 207,464 +0.14(+2.63%)
May 19, 2021 5.240 5.500 5.180 5.330 455,557 -0.14(-2.56%)
May 18, 2021 5.500 5.560 5.350 5.470 556,225 +0.02(+0.37%)
May 17, 2021 4.950 5.480 4.880 5.450 651,518 +0.58(+11.91%)
May 14, 2021 4.900 4.970 4.800 4.870 304,702 +0.04(+0.83%)
May 13, 2021 5.030 5.030 4.770 4.830 276,895 -0.19(-3.78%)
May 12, 2021 5.250 5.260 4.970 5.020 253,817 -0.27(-5.10%)
May 11, 2021 5.080 5.370 5.030 5.290 429,361 +0.03(+0.57%)
May 10, 2021 5.150 5.290 5.150 5.260 639,449 +0.21(+4.16%)
May 07, 2021 4.710 5.070 4.690 5.050 542,307 +0.47(+10.26%)
May 06, 2021 4.440 4.670 4.440 4.580 362,550 +0.18(+4.09%)
May 05, 2021 4.380 4.400 4.310 4.400 130,546 +0.04(+0.92%)
May 04, 2021 4.530 4.550 4.320 4.360 369,322 -0.17(-3.75%)
May 03, 2021 4.250 4.650 4.250 4.530 657,917 +0.10(+2.26%)
Apr 30, 2021 4.510 4.550 4.410 4.430 417,653 -0.12(-2.64%)
Apr 29, 2021 4.630 4.630 4.540 4.550 357,521 -0.14(-2.99%)
Apr 28, 2021 4.640 4.700 4.580 4.690 318,738 -0.01(-0.21%)
Apr 27, 2021 4.730 4.810 4.670 4.700 408,230 -0.01(-0.21%)
Apr 26, 2021 4.790 4.840 4.660 4.710 271,485 -0.06(-1.26%)
Apr 23, 2021 4.960 4.970 4.750 4.770 238,180 -0.14(-2.85%)
Apr 22, 2021 5.050 5.090 4.890 4.910 285,822 -0.20(-3.91%)
Apr 21, 2021 4.840 5.160 4.840 5.110 433,599 +0.27(+5.58%)
Apr 20, 2021 4.720 4.840 4.710 4.840 151,981 +0.08(+1.68%)
Apr 19, 2021 4.950 4.950 4.720 4.760 220,432 -0.23(-4.61%)
Apr 16, 2021 4.910 5.010 4.690 4.990 340,493 +0.12(+2.46%)
Apr 15, 2021 4.780 5.010 4.760 4.870 389,183 +0.18(+3.84%)
Apr 14, 2021 4.750 4.820 4.690 4.690 250,811 -0.04(-0.85%)
Apr 13, 2021 4.850 4.990 4.720 4.730 431,821 -0.02(-0.42%)
Apr 12, 2021 4.980 5.000 4.710 4.750 192,540 -0.16(-3.26%)
Apr 09, 2021 4.940 5.010 4.860 4.910 141,928 -0.09(-1.80%)
Apr 08, 2021 4.860 5.000 4.810 5.000 263,201 +0.18(+3.73%)
Apr 07, 2021 4.740 4.820 4.630 4.820 424,287 +0.00(+0.00%)
Apr 06, 2021 4.790 4.900 4.740 4.820 288,468 +0.10(+2.12%)
Apr 05, 2021 4.760 4.920 4.630 4.720 261,161 -0.02(-0.42%)
Apr 01, 2021 4.740 4.740 4.740 0 +0.06(+1.28%)
Mar 31, 2021 4.600 4.740 4.470 4.680 847,891 +0.10(+2.18%)
Mar 30, 2021 4.700 4.740 4.510 4.580 312,978 -0.23(-4.78%)
Mar 29, 2021 4.760 4.820 4.570 4.810 290,284 -0.01(-0.21%)
Mar 26, 2021 4.910 4.910 4.780 4.820 310,140 -0.06(-1.23%)
Mar 25, 2021 4.770 4.900 4.730 4.880 373,221 +0.08(+1.67%)
Mar 24, 2021 4.780 4.860 4.660 4.800 434,695 +0.13(+2.78%)
Mar 23, 2021 4.790 4.820 4.630 4.670 370,768 -0.13(-2.71%)
Mar 22, 2021 4.730 4.880 4.640 4.800 320,040 -0.09(-1.84%)
Mar 19, 2021 4.920 4.980 4.760 4.890 982,341 +0.04(+0.82%)
Mar 18, 2021 4.890 5.000 4.750 4.850 522,167 -0.04(-0.82%)
Mar 17, 2021 4.780 4.960 4.650 4.890 437,862 +0.08(+1.66%)
Mar 16, 2021 5.190 5.210 4.780 4.810 397,454 -0.36(-6.96%)
Mar 15, 2021 4.860 5.210 4.750 5.170 796,660 +0.47(+10.00%)
Mar 12, 2021 4.580 4.740 4.460 4.700 441,164 +0.07(+1.51%)
Mar 11, 2021 4.860 4.960 4.590 4.630 450,017 -0.16(-3.34%)
Mar 10, 2021 4.750 4.970 4.550 4.790 432,627 +0.07(+1.48%)
Mar 09, 2021 4.600 4.890 4.450 4.720 658,846 +0.26(+5.83%)
Mar 08, 2021 4.540 4.800 4.320 4.460 1,045,648 +0.14(+3.24%)
Mar 05, 2021 4.130 4.320 3.990 4.320 600,381 +0.21(+5.11%)
Mar 04, 2021 4.100 4.150 3.840 4.110 629,784 -0.03(-0.72%)
Mar 03, 2021 4.420 4.430 4.120 4.140 447,455 -0.29(-6.55%)
Mar 02, 2021 4.390 4.520 4.240 4.430 635,170 +0.16(+3.75%)
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.