Orla Mining Ltd. (OLA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 5.63 | 5.78 | 5.56 | 5.68 | 5.68 | 884,712 |
| Feb 07, 2023 | 5.27 | 5.61 | 5.26 | 5.60 | 5.60 | 1,074,900 |
| Feb 06, 2023 | 5.46 | 5.46 | 5.10 | 5.27 | 5.27 | 1,126,000 |
| Feb 03, 2023 | 5.54 | 5.63 | 5.39 | 5.49 | 5.49 | 859,100 |
| Feb 02, 2023 | 5.77 | 5.85 | 5.53 | 5.72 | 5.72 | 672,700 |
| Feb 01, 2023 | 5.72 | 5.80 | 5.57 | 5.79 | 5.79 | 1,867,500 |
| Jan 31, 2023 | 5.50 | 5.75 | 5.38 | 5.74 | 5.74 | 1,467,400 |
| Jan 30, 2023 | 5.37 | 5.56 | 5.30 | 5.55 | 5.55 | 566,100 |
| Jan 27, 2023 | 5.46 | 5.46 | 5.31 | 5.38 | 5.38 | 250,900 |
| Jan 26, 2023 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 296,400 |
| Jan 25, 2023 | 5.28 | 5.59 | 5.28 | 5.54 | 5.54 | 266,500 |
| Jan 24, 2023 | 5.22 | 5.37 | 5.21 | 5.35 | 5.35 | 335,400 |
| Jan 23, 2023 | 5.30 | 5.31 | 5.21 | 5.29 | 5.29 | 197,500 |
| Jan 20, 2023 | 5.31 | 5.39 | 5.26 | 5.33 | 5.33 | 133,200 |
| Jan 19, 2023 | 5.26 | 5.38 | 5.13 | 5.36 | 5.36 | 414,800 |
| Jan 18, 2023 | 5.19 | 5.25 | 5.14 | 5.22 | 5.22 | 740,600 |
| Jan 17, 2023 | 5.40 | 5.49 | 5.00 | 5.19 | 5.19 | 1,044,600 |
| Jan 16, 2023 | 5.61 | 5.62 | 5.43 | 5.54 | 5.54 | 210,200 |
| Jan 13, 2023 | 5.70 | 5.75 | 5.68 | 5.70 | 5.70 | 205,700 |
| Jan 12, 2023 | 5.75 | 5.75 | 5.68 | 5.72 | 5.72 | 182,100 |
| Jan 11, 2023 | 5.80 | 5.84 | 5.64 | 5.71 | 5.71 | 223,800 |
| Jan 10, 2023 | 5.63 | 5.78 | 5.63 | 5.78 | 5.78 | 205,700 |
| Jan 09, 2023 | 5.75 | 5.84 | 5.59 | 5.59 | 5.59 | 176,200 |
| Jan 06, 2023 | 5.65 | 5.73 | 5.51 | 5.69 | 5.69 | 364,100 |
| Jan 05, 2023 | 5.40 | 5.58 | 5.25 | 5.56 | 5.56 | 304,000 |
| Jan 04, 2023 | 5.72 | 5.80 | 5.44 | 5.49 | 5.49 | 1,084,500 |
| Jan 03, 2023 | 5.63 | 5.71 | 5.55 | 5.64 | 5.64 | 242,200 |
| Dec 30, 2022 | 5.55 | 5.59 | 5.43 | 5.48 | 5.48 | 143,700 |
| Dec 29, 2022 | 5.71 | 5.74 | 5.47 | 5.54 | 5.54 | 188,400 |
| Dec 28, 2022 | 5.71 | 5.73 | 5.59 | 5.67 | 5.67 | 178,500 |
| Dec 23, 2022 | 5.41 | 5.69 | 5.26 | 5.67 | 5.67 | 398,400 |
| Dec 22, 2022 | 5.36 | 5.48 | 5.30 | 5.46 | 5.46 | 314,300 |
| Dec 21, 2022 | 5.46 | 5.53 | 5.43 | 5.51 | 5.51 | 800,700 |
| Dec 20, 2022 | 5.17 | 5.47 | 5.13 | 5.39 | 5.39 | 508,400 |
| Dec 19, 2022 | 5.21 | 5.21 | 4.98 | 5.00 | 5.00 | 181,700 |
| Dec 16, 2022 | 5.13 | 5.26 | 5.05 | 5.22 | 5.22 | 2,022,300 |
| Dec 15, 2022 | 5.01 | 5.18 | 4.94 | 5.16 | 5.16 | 363,600 |
| Dec 14, 2022 | 5.10 | 5.24 | 5.06 | 5.21 | 5.21 | 297,500 |
| Dec 13, 2022 | 5.24 | 5.31 | 5.09 | 5.12 | 5.12 | 235,400 |
| Dec 12, 2022 | 4.99 | 5.09 | 4.95 | 5.06 | 5.06 | 366,000 |
| Dec 09, 2022 | 5.04 | 5.19 | 4.94 | 5.04 | 5.04 | 191,800 |
| Dec 08, 2022 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | 117,300 |
| Dec 07, 2022 | 4.95 | 5.19 | 4.95 | 5.08 | 5.08 | 119,900 |
| Dec 06, 2022 | 5.12 | 5.13 | 4.91 | 4.91 | 4.91 | 155,800 |
| Dec 05, 2022 | 5.23 | 5.23 | 5.01 | 5.06 | 5.06 | 150,200 |
| Dec 02, 2022 | 5.16 | 5.29 | 5.12 | 5.23 | 5.23 | 216,600 |
| Dec 01, 2022 | 5.16 | 5.32 | 5.10 | 5.28 | 5.28 | 326,600 |
| Nov 30, 2022 | 4.86 | 5.02 | 4.78 | 5.00 | 5.00 | 382,300 |
| Nov 29, 2022 | 4.85 | 4.89 | 4.68 | 4.76 | 4.76 | 258,300 |
| Nov 28, 2022 | 5.14 | 5.19 | 4.75 | 4.79 | 4.79 | 1,621,100 |
| Nov 25, 2022 | 5.38 | 5.38 | 5.16 | 5.20 | 5.20 | 107,200 |
| Nov 24, 2022 | 5.39 | 5.50 | 5.37 | 5.41 | 5.41 | 134,200 |
| Nov 23, 2022 | 4.93 | 5.39 | 4.89 | 5.36 | 5.36 | 431,600 |
| Nov 22, 2022 | 4.65 | 5.12 | 4.55 | 4.94 | 4.94 | 853,000 |
| Nov 21, 2022 | 4.51 | 4.73 | 4.48 | 4.73 | 4.73 | 262,500 |
| Nov 18, 2022 | 4.52 | 4.57 | 4.48 | 4.57 | 4.57 | 122,100 |
| Nov 17, 2022 | 4.42 | 4.60 | 4.40 | 4.57 | 4.57 | 288,800 |
| Nov 16, 2022 | 4.65 | 4.68 | 4.47 | 4.50 | 4.50 | 247,300 |
| Nov 15, 2022 | 4.80 | 4.85 | 4.63 | 4.66 | 4.66 | 235,200 |
| Nov 14, 2022 | 4.71 | 4.84 | 4.69 | 4.83 | 4.83 | 214,200 |
| Nov 11, 2022 | 4.89 | 4.92 | 4.60 | 4.74 | 4.74 | 413,400 |
| Nov 10, 2022 | 4.89 | 4.99 | 4.78 | 4.98 | 4.98 | 317,800 |
| Nov 09, 2022 | 4.84 | 4.88 | 4.63 | 4.64 | 4.64 | 206,100 |
| Nov 08, 2022 | 4.60 | 4.95 | 4.60 | 4.89 | 4.89 | 307,400 |
| Nov 07, 2022 | 4.51 | 4.66 | 4.51 | 4.61 | 4.61 | 337,900 |
| Nov 04, 2022 | 4.35 | 4.57 | 4.16 | 4.53 | 4.53 | 438,000 |
| Nov 03, 2022 | 4.11 | 4.22 | 4.07 | 4.17 | 4.17 | 248,500 |
| Nov 02, 2022 | 4.40 | 4.46 | 4.18 | 4.21 | 4.21 | 363,400 |
| Nov 01, 2022 | 4.49 | 4.49 | 4.34 | 4.35 | 4.35 | 95,400 |
| Oct 31, 2022 | 4.25 | 4.39 | 4.24 | 4.30 | 4.30 | 140,200 |
| Oct 28, 2022 | 4.33 | 4.40 | 4.21 | 4.32 | 4.32 | 223,900 |
| Oct 27, 2022 | 4.60 | 4.62 | 4.42 | 4.43 | 4.43 | 149,000 |
| Oct 26, 2022 | 4.56 | 4.66 | 4.53 | 4.57 | 4.57 | 234,300 |
| Oct 25, 2022 | 4.45 | 4.59 | 4.44 | 4.51 | 4.51 | 164,700 |
| Oct 24, 2022 | 4.44 | 4.49 | 4.35 | 4.46 | 4.46 | 134,200 |
| Oct 21, 2022 | 4.38 | 4.57 | 4.37 | 4.51 | 4.51 | 673,600 |
| Oct 20, 2022 | 4.42 | 4.55 | 4.37 | 4.39 | 4.39 | 236,500 |
| Oct 19, 2022 | 4.48 | 4.52 | 4.33 | 4.39 | 4.39 | 97,700 |
| Oct 18, 2022 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 144,800 |
| Oct 17, 2022 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | 398,200 |
| Oct 14, 2022 | 4.76 | 4.79 | 4.55 | 4.57 | 4.57 | 267,000 |
| Oct 13, 2022 | 4.73 | 4.81 | 4.54 | 4.79 | 4.79 | 342,500 |
| Oct 12, 2022 | 4.65 | 4.88 | 4.65 | 4.81 | 4.81 | 318,700 |
| Oct 11, 2022 | 4.63 | 4.77 | 4.54 | 4.62 | 4.62 | 216,100 |
| Oct 07, 2022 | 4.98 | 5.03 | 4.78 | 4.78 | 4.78 | 329,800 |
| Oct 06, 2022 | 4.92 | 5.09 | 4.90 | 5.07 | 5.07 | 176,600 |
| Oct 05, 2022 | 4.88 | 4.98 | 4.81 | 4.95 | 4.95 | 235,100 |
| Oct 04, 2022 | 4.84 | 5.01 | 4.80 | 4.93 | 4.93 | 329,000 |
| Oct 03, 2022 | 4.57 | 4.78 | 4.53 | 4.75 | 4.75 | 392,400 |
| Sept 30, 2022 | 4.25 | 4.55 | 4.18 | 4.51 | 4.51 | 370,900 |
| Sept 29, 2022 | 4.19 | 4.29 | 4.14 | 4.28 | 4.28 | 261,900 |
| Sept 28, 2022 | 3.98 | 4.26 | 3.98 | 4.25 | 4.25 | 298,000 |
| Sept 27, 2022 | 3.95 | 4.04 | 3.89 | 3.91 | 3.91 | 197,700 |
| Sept 26, 2022 | 4.09 | 4.15 | 3.87 | 3.90 | 3.90 | 237,100 |
| Sept 23, 2022 | 3.97 | 4.17 | 3.95 | 4.11 | 4.11 | 2,340,600 |
| Sept 22, 2022 | 4.19 | 4.26 | 4.06 | 4.09 | 4.09 | 245,000 |
| Sept 21, 2022 | 4.19 | 4.24 | 4.03 | 4.15 | 4.15 | 221,100 |
| Sept 20, 2022 | 4.09 | 4.14 | 4.01 | 4.13 | 4.13 | 177,400 |
| Sept 19, 2022 | 4.04 | 4.22 | 4.04 | 4.19 | 4.19 | 208,900 |
| Sept 16, 2022 | 3.99 | 4.17 | 3.93 | 4.15 | 4.15 | 1,564,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
