Canada markets closed

Orla Mining Ltd. (OLA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.95+0.18 (+3.12%)
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20245.896.005.825.955.95800,500
May 16, 20245.665.775.615.775.77501,700
May 15, 20245.325.785.235.695.691,575,100
May 14, 20245.225.295.135.215.21391,900
May 13, 20245.275.315.135.165.16205,700
May 10, 20245.415.425.255.295.29195,500
May 09, 20245.345.415.295.365.36375,800
May 08, 20245.315.405.295.345.34275,600
May 07, 20245.415.445.335.345.34207,500
May 06, 20245.405.475.385.415.41221,600
May 03, 20245.375.375.305.345.34313,400
May 02, 20245.405.415.305.355.35151,000
May 01, 20245.415.515.385.435.43212,700
Apr 30, 20245.405.445.355.355.35203,700
Apr 29, 20245.525.525.385.505.50372,500
Apr 26, 20245.645.675.475.505.50314,400
Apr 25, 20245.485.605.415.585.58244,100
Apr 24, 20245.485.555.455.455.45405,100
Apr 23, 20245.265.535.265.475.47396,000
Apr 22, 20245.325.405.255.285.28407,100
Apr 19, 20245.455.505.415.445.44331,900
Apr 18, 20245.385.575.335.475.47288,400
Apr 17, 20245.455.575.345.385.38280,100
Apr 16, 20245.405.495.315.415.41385,800
Apr 15, 20245.505.505.405.425.42420,300
Apr 12, 20245.805.945.385.435.43478,100
Apr 11, 20245.615.725.535.705.70375,800
Apr 10, 20245.285.595.255.585.58513,500
Apr 09, 20245.395.465.255.365.36382,200
Apr 08, 20245.435.515.305.315.31207,700
Apr 05, 20245.275.465.255.415.41330,800
Apr 04, 20245.275.325.165.265.26400,100
Apr 03, 20245.185.305.185.285.28414,100
Apr 02, 20245.235.285.135.195.19237,700
Apr 01, 20245.175.285.055.205.20411,700
Mar 28, 20245.075.185.005.135.13322,100
Mar 27, 20244.875.084.835.035.03559,700
Mar 26, 20244.844.914.824.834.83244,800
Mar 25, 20244.885.004.794.794.79391,100
Mar 22, 20244.824.924.804.904.90716,800
Mar 21, 20244.964.964.804.854.85410,400
Mar 20, 20244.924.964.804.914.91432,200
Mar 19, 20244.904.944.804.804.80390,200
Mar 18, 20245.015.054.904.944.94239,400
Mar 15, 20244.985.124.965.085.083,210,000
Mar 14, 20245.005.064.985.025.02400,700
Mar 13, 20244.915.094.835.015.01386,400
Mar 12, 20244.924.924.754.874.87425,700
Mar 11, 20245.035.164.954.994.99863,700
Mar 08, 20245.105.124.974.994.99271,800
Mar 07, 20245.185.224.975.025.02341,700
Mar 06, 20244.845.284.815.105.10613,800
Mar 05, 20244.844.864.694.784.78386,800
Mar 04, 20244.744.844.724.794.79457,900
Mar 01, 20244.544.714.454.694.69762,500
Feb 29, 20244.464.594.424.474.471,099,600
Feb 28, 20244.374.444.304.414.41665,700
Feb 27, 20244.554.554.324.354.35377,700
Feb 26, 20244.894.894.494.514.511,049,600
Feb 23, 20244.805.004.724.914.911,746,500
Feb 22, 20244.844.864.734.804.80907,000
Feb 21, 20244.754.874.654.874.871,442,400
Feb 20, 20244.674.824.554.814.811,417,300
Feb 16, 20244.654.764.644.714.71205,100
Feb 15, 20244.584.764.574.714.71435,900
Feb 14, 20244.434.544.344.534.53585,500
Feb 13, 20244.614.614.364.394.39365,500
Feb 12, 20244.724.824.714.734.73410,000
Feb 09, 20244.794.804.694.734.73548,800
Feb 08, 20244.914.914.804.804.80342,300
Feb 07, 20244.754.924.674.924.921,036,100
Feb 06, 20244.734.794.654.734.73600,400
Feb 05, 20244.744.764.644.724.72718,400
Feb 02, 20244.564.824.544.824.82676,700
Feb 01, 20244.494.714.494.694.69760,200
Jan 31, 20244.714.794.474.484.48390,200
Jan 30, 20244.464.724.464.714.712,917,600
Jan 29, 20244.584.694.454.454.453,860,900
Jan 26, 20244.654.684.564.564.56560,300
Jan 25, 20244.584.664.504.664.66658,500
Jan 24, 20244.594.614.444.494.49623,200
Jan 23, 20244.414.554.414.544.54676,500
Jan 22, 20244.394.464.314.424.42576,200
Jan 19, 20244.464.464.314.424.42631,600
Jan 18, 20244.254.504.234.474.471,241,300
Jan 17, 20244.224.284.074.234.231,264,300
Jan 16, 20244.204.384.204.324.32974,200
Jan 15, 20244.544.644.374.404.40187,600
Jan 12, 20244.284.534.284.484.481,782,400
Jan 11, 20244.254.344.174.204.20408,500
Jan 10, 20244.244.324.214.254.25429,400
Jan 09, 20244.194.224.164.224.22437,100
Jan 08, 20244.184.284.174.194.19577,300
Jan 05, 20244.194.264.154.204.20938,300
Jan 04, 20244.154.204.094.204.201,069,100
Jan 03, 20244.164.204.044.144.141,195,200
Jan 02, 20244.304.424.224.254.25532,800
Dec 29, 20234.334.384.284.324.32227,800
Dec 28, 20234.504.554.344.344.34605,600
Dec 27, 20234.504.584.424.524.52572,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...