Orla Mining Ltd. (OLA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.40 | 5.41 | 5.30 | 5.35 | 5.35 | 150,959 |
| May 01, 2024 | 5.41 | 5.51 | 5.38 | 5.43 | 5.43 | 212,700 |
| Apr 30, 2024 | 5.40 | 5.44 | 5.35 | 5.35 | 5.35 | 203,700 |
| Apr 29, 2024 | 5.52 | 5.52 | 5.38 | 5.50 | 5.50 | 372,500 |
| Apr 26, 2024 | 5.64 | 5.67 | 5.47 | 5.50 | 5.50 | 314,400 |
| Apr 25, 2024 | 5.48 | 5.60 | 5.41 | 5.58 | 5.58 | 244,100 |
| Apr 24, 2024 | 5.48 | 5.55 | 5.45 | 5.45 | 5.45 | 405,100 |
| Apr 23, 2024 | 5.26 | 5.53 | 5.26 | 5.47 | 5.47 | 396,000 |
| Apr 22, 2024 | 5.32 | 5.40 | 5.25 | 5.28 | 5.28 | 407,100 |
| Apr 19, 2024 | 5.45 | 5.50 | 5.41 | 5.44 | 5.44 | 331,900 |
| Apr 18, 2024 | 5.38 | 5.57 | 5.33 | 5.47 | 5.47 | 288,400 |
| Apr 17, 2024 | 5.45 | 5.57 | 5.34 | 5.38 | 5.38 | 280,100 |
| Apr 16, 2024 | 5.40 | 5.49 | 5.31 | 5.41 | 5.41 | 385,800 |
| Apr 15, 2024 | 5.50 | 5.50 | 5.40 | 5.42 | 5.42 | 420,300 |
| Apr 12, 2024 | 5.80 | 5.94 | 5.38 | 5.43 | 5.43 | 478,100 |
| Apr 11, 2024 | 5.61 | 5.72 | 5.53 | 5.70 | 5.70 | 375,800 |
| Apr 10, 2024 | 5.28 | 5.59 | 5.25 | 5.58 | 5.58 | 513,500 |
| Apr 09, 2024 | 5.39 | 5.46 | 5.25 | 5.36 | 5.36 | 382,200 |
| Apr 08, 2024 | 5.43 | 5.51 | 5.30 | 5.31 | 5.31 | 207,700 |
| Apr 05, 2024 | 5.27 | 5.46 | 5.25 | 5.41 | 5.41 | 330,800 |
| Apr 04, 2024 | 5.27 | 5.32 | 5.16 | 5.26 | 5.26 | 400,100 |
| Apr 03, 2024 | 5.18 | 5.30 | 5.18 | 5.28 | 5.28 | 414,100 |
| Apr 02, 2024 | 5.23 | 5.28 | 5.13 | 5.19 | 5.19 | 237,700 |
| Apr 01, 2024 | 5.17 | 5.28 | 5.05 | 5.20 | 5.20 | 411,700 |
| Mar 28, 2024 | 5.07 | 5.18 | 5.00 | 5.13 | 5.13 | 322,100 |
| Mar 27, 2024 | 4.87 | 5.08 | 4.83 | 5.03 | 5.03 | 559,700 |
| Mar 26, 2024 | 4.84 | 4.91 | 4.82 | 4.83 | 4.83 | 244,800 |
| Mar 25, 2024 | 4.88 | 5.00 | 4.79 | 4.79 | 4.79 | 391,100 |
| Mar 22, 2024 | 4.82 | 4.92 | 4.80 | 4.90 | 4.90 | 716,800 |
| Mar 21, 2024 | 4.96 | 4.96 | 4.80 | 4.85 | 4.85 | 410,400 |
| Mar 20, 2024 | 4.92 | 4.96 | 4.80 | 4.91 | 4.91 | 432,200 |
| Mar 19, 2024 | 4.90 | 4.94 | 4.80 | 4.80 | 4.80 | 390,200 |
| Mar 18, 2024 | 5.01 | 5.05 | 4.90 | 4.94 | 4.94 | 239,400 |
| Mar 15, 2024 | 4.98 | 5.12 | 4.96 | 5.08 | 5.08 | 3,210,000 |
| Mar 14, 2024 | 5.00 | 5.06 | 4.98 | 5.02 | 5.02 | 400,700 |
| Mar 13, 2024 | 4.91 | 5.09 | 4.83 | 5.01 | 5.01 | 386,400 |
| Mar 12, 2024 | 4.92 | 4.92 | 4.75 | 4.87 | 4.87 | 425,700 |
| Mar 11, 2024 | 5.03 | 5.16 | 4.95 | 4.99 | 4.99 | 863,700 |
| Mar 08, 2024 | 5.10 | 5.12 | 4.97 | 4.99 | 4.99 | 271,800 |
| Mar 07, 2024 | 5.18 | 5.22 | 4.97 | 5.02 | 5.02 | 341,700 |
| Mar 06, 2024 | 4.84 | 5.28 | 4.81 | 5.10 | 5.10 | 613,800 |
| Mar 05, 2024 | 4.84 | 4.86 | 4.69 | 4.78 | 4.78 | 386,800 |
| Mar 04, 2024 | 4.74 | 4.84 | 4.72 | 4.79 | 4.79 | 457,900 |
| Mar 01, 2024 | 4.54 | 4.71 | 4.45 | 4.69 | 4.69 | 762,500 |
| Feb 29, 2024 | 4.46 | 4.59 | 4.42 | 4.47 | 4.47 | 1,099,600 |
| Feb 28, 2024 | 4.37 | 4.44 | 4.30 | 4.41 | 4.41 | 665,700 |
| Feb 27, 2024 | 4.55 | 4.55 | 4.32 | 4.35 | 4.35 | 377,700 |
| Feb 26, 2024 | 4.89 | 4.89 | 4.49 | 4.51 | 4.51 | 1,049,600 |
| Feb 23, 2024 | 4.80 | 5.00 | 4.72 | 4.91 | 4.91 | 1,746,500 |
| Feb 22, 2024 | 4.84 | 4.86 | 4.73 | 4.80 | 4.80 | 907,000 |
| Feb 21, 2024 | 4.75 | 4.87 | 4.65 | 4.87 | 4.87 | 1,442,400 |
| Feb 20, 2024 | 4.67 | 4.82 | 4.55 | 4.81 | 4.81 | 1,417,300 |
| Feb 16, 2024 | 4.65 | 4.76 | 4.64 | 4.71 | 4.71 | 205,100 |
| Feb 15, 2024 | 4.58 | 4.76 | 4.57 | 4.71 | 4.71 | 435,900 |
| Feb 14, 2024 | 4.43 | 4.54 | 4.34 | 4.53 | 4.53 | 585,500 |
| Feb 13, 2024 | 4.61 | 4.61 | 4.36 | 4.39 | 4.39 | 365,500 |
| Feb 12, 2024 | 4.72 | 4.82 | 4.71 | 4.73 | 4.73 | 410,000 |
| Feb 09, 2024 | 4.79 | 4.80 | 4.69 | 4.73 | 4.73 | 548,800 |
| Feb 08, 2024 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | 342,300 |
| Feb 07, 2024 | 4.75 | 4.92 | 4.67 | 4.92 | 4.92 | 1,036,100 |
| Feb 06, 2024 | 4.73 | 4.79 | 4.65 | 4.73 | 4.73 | 600,400 |
| Feb 05, 2024 | 4.74 | 4.76 | 4.64 | 4.72 | 4.72 | 718,400 |
| Feb 02, 2024 | 4.56 | 4.82 | 4.54 | 4.82 | 4.82 | 676,700 |
| Feb 01, 2024 | 4.49 | 4.71 | 4.49 | 4.69 | 4.69 | 760,200 |
| Jan 31, 2024 | 4.71 | 4.79 | 4.47 | 4.48 | 4.48 | 390,200 |
| Jan 30, 2024 | 4.46 | 4.72 | 4.46 | 4.71 | 4.71 | 2,917,600 |
| Jan 29, 2024 | 4.58 | 4.69 | 4.45 | 4.45 | 4.45 | 3,860,900 |
| Jan 26, 2024 | 4.65 | 4.68 | 4.56 | 4.56 | 4.56 | 560,300 |
| Jan 25, 2024 | 4.58 | 4.66 | 4.50 | 4.66 | 4.66 | 658,500 |
| Jan 24, 2024 | 4.59 | 4.61 | 4.44 | 4.49 | 4.49 | 623,200 |
| Jan 23, 2024 | 4.41 | 4.55 | 4.41 | 4.54 | 4.54 | 676,500 |
| Jan 22, 2024 | 4.39 | 4.46 | 4.31 | 4.42 | 4.42 | 576,200 |
| Jan 19, 2024 | 4.46 | 4.46 | 4.31 | 4.42 | 4.42 | 631,600 |
| Jan 18, 2024 | 4.25 | 4.50 | 4.23 | 4.47 | 4.47 | 1,241,300 |
| Jan 17, 2024 | 4.22 | 4.28 | 4.07 | 4.23 | 4.23 | 1,264,300 |
| Jan 16, 2024 | 4.20 | 4.38 | 4.20 | 4.32 | 4.32 | 974,200 |
| Jan 15, 2024 | 4.54 | 4.64 | 4.37 | 4.40 | 4.40 | 187,600 |
| Jan 12, 2024 | 4.28 | 4.53 | 4.28 | 4.48 | 4.48 | 1,782,400 |
| Jan 11, 2024 | 4.25 | 4.34 | 4.17 | 4.20 | 4.20 | 408,500 |
| Jan 10, 2024 | 4.24 | 4.32 | 4.21 | 4.25 | 4.25 | 429,400 |
| Jan 09, 2024 | 4.19 | 4.22 | 4.16 | 4.22 | 4.22 | 437,100 |
| Jan 08, 2024 | 4.18 | 4.28 | 4.17 | 4.19 | 4.19 | 577,300 |
| Jan 05, 2024 | 4.19 | 4.26 | 4.15 | 4.20 | 4.20 | 938,300 |
| Jan 04, 2024 | 4.15 | 4.20 | 4.09 | 4.20 | 4.20 | 1,069,100 |
| Jan 03, 2024 | 4.16 | 4.20 | 4.04 | 4.14 | 4.14 | 1,195,200 |
| Jan 02, 2024 | 4.30 | 4.42 | 4.22 | 4.25 | 4.25 | 532,800 |
| Dec 29, 2023 | 4.33 | 4.38 | 4.28 | 4.32 | 4.32 | 227,800 |
| Dec 28, 2023 | 4.50 | 4.55 | 4.34 | 4.34 | 4.34 | 605,600 |
| Dec 27, 2023 | 4.50 | 4.58 | 4.42 | 4.52 | 4.52 | 572,100 |
| Dec 22, 2023 | 4.53 | 4.62 | 4.48 | 4.50 | 4.50 | 968,900 |
| Dec 21, 2023 | 4.36 | 4.52 | 4.30 | 4.46 | 4.46 | 1,182,300 |
| Dec 20, 2023 | 4.38 | 4.48 | 4.30 | 4.31 | 4.31 | 424,200 |
| Dec 19, 2023 | 4.18 | 4.45 | 4.17 | 4.43 | 4.43 | 1,700,100 |
| Dec 18, 2023 | 4.10 | 4.16 | 3.96 | 4.16 | 4.16 | 645,500 |
| Dec 15, 2023 | 4.13 | 4.17 | 3.97 | 4.11 | 4.11 | 2,212,900 |
| Dec 14, 2023 | 4.09 | 4.18 | 3.93 | 4.03 | 4.03 | 1,103,700 |
| Dec 13, 2023 | 3.60 | 4.05 | 3.57 | 4.03 | 4.03 | 1,228,300 |
| Dec 12, 2023 | 3.61 | 3.68 | 3.53 | 3.62 | 3.62 | 603,700 |
| Dec 11, 2023 | 3.75 | 3.82 | 3.58 | 3.62 | 3.62 | 794,200 |
| Dec 08, 2023 | 3.83 | 3.93 | 3.78 | 3.82 | 3.82 | 348,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.