Orla Mining Ltd. (OLA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 5.10 | 5.20 | 5.04 | 5.15 | 5.15 | 182,000 |
| Jul 25, 2024 | 5.10 | 5.16 | 5.02 | 5.05 | 5.05 | 195,500 |
| Jul 24, 2024 | 5.28 | 5.38 | 5.22 | 5.22 | 5.22 | 318,000 |
| Jul 23, 2024 | 5.29 | 5.31 | 5.22 | 5.29 | 5.29 | 101,400 |
| Jul 22, 2024 | 5.35 | 5.40 | 5.29 | 5.30 | 5.30 | 201,000 |
| Jul 19, 2024 | 5.35 | 5.47 | 5.25 | 5.36 | 5.36 | 181,400 |
| Jul 18, 2024 | 5.60 | 5.61 | 5.41 | 5.42 | 5.42 | 158,700 |
| Jul 17, 2024 | 5.70 | 5.76 | 5.60 | 5.66 | 5.66 | 231,400 |
| Jul 16, 2024 | 5.59 | 5.73 | 5.51 | 5.71 | 5.71 | 393,200 |
| Jul 15, 2024 | 5.58 | 5.65 | 5.51 | 5.57 | 5.57 | 440,800 |
| Jul 12, 2024 | 5.34 | 5.59 | 5.25 | 5.59 | 5.59 | 393,300 |
| Jul 11, 2024 | 5.45 | 5.48 | 5.30 | 5.35 | 5.35 | 807,100 |
| Jul 10, 2024 | 5.25 | 5.43 | 5.18 | 5.32 | 5.32 | 491,600 |
| Jul 09, 2024 | 5.33 | 5.38 | 5.16 | 5.21 | 5.21 | 588,200 |
| Jul 08, 2024 | 5.29 | 5.34 | 5.25 | 5.33 | 5.33 | 251,000 |
| Jul 05, 2024 | 5.35 | 5.38 | 5.28 | 5.31 | 5.31 | 241,700 |
| Jul 04, 2024 | 5.23 | 5.32 | 5.23 | 5.32 | 5.32 | 45,000 |
| Jul 03, 2024 | 5.25 | 5.43 | 5.21 | 5.29 | 5.29 | 287,400 |
| Jul 02, 2024 | 5.25 | 5.28 | 5.07 | 5.15 | 5.15 | 147,200 |
| Jun 28, 2024 | 5.35 | 5.36 | 5.24 | 5.25 | 5.25 | 280,000 |
| Jun 27, 2024 | 5.41 | 5.42 | 5.32 | 5.35 | 5.35 | 238,500 |
| Jun 26, 2024 | 5.32 | 5.38 | 5.32 | 5.37 | 5.37 | 94,900 |
| Jun 25, 2024 | 5.33 | 5.36 | 5.32 | 5.33 | 5.33 | 195,600 |
| Jun 24, 2024 | 5.35 | 5.41 | 5.32 | 5.33 | 5.33 | 136,600 |
| Jun 21, 2024 | 5.34 | 5.37 | 5.32 | 5.34 | 5.34 | 416,100 |
| Jun 20, 2024 | 5.36 | 5.46 | 5.34 | 5.36 | 5.36 | 278,900 |
| Jun 19, 2024 | 5.35 | 5.35 | 5.26 | 5.31 | 5.31 | 40,200 |
| Jun 18, 2024 | 5.31 | 5.38 | 5.28 | 5.34 | 5.34 | 182,100 |
| Jun 17, 2024 | 5.37 | 5.37 | 5.22 | 5.31 | 5.31 | 267,600 |
| Jun 14, 2024 | 5.50 | 5.50 | 5.34 | 5.38 | 5.38 | 115,600 |
| Jun 13, 2024 | 5.48 | 5.53 | 5.42 | 5.45 | 5.45 | 221,600 |
| Jun 12, 2024 | 5.58 | 5.58 | 5.45 | 5.53 | 5.53 | 310,100 |
| Jun 11, 2024 | 5.48 | 5.48 | 5.36 | 5.44 | 5.44 | 100,000 |
| Jun 10, 2024 | 5.46 | 5.55 | 5.39 | 5.52 | 5.52 | 401,600 |
| Jun 07, 2024 | 5.50 | 5.54 | 5.39 | 5.42 | 5.42 | 1,361,400 |
| Jun 06, 2024 | 5.52 | 5.70 | 5.52 | 5.65 | 5.65 | 231,300 |
| Jun 05, 2024 | 5.41 | 5.56 | 5.41 | 5.53 | 5.53 | 200,700 |
| Jun 04, 2024 | 5.49 | 5.53 | 5.34 | 5.38 | 5.38 | 272,100 |
| Jun 03, 2024 | 5.81 | 5.82 | 5.53 | 5.57 | 5.57 | 218,900 |
| May 31, 2024 | 5.81 | 5.88 | 5.67 | 5.79 | 5.79 | 454,800 |
| May 30, 2024 | 5.70 | 5.84 | 5.70 | 5.79 | 5.79 | 303,900 |
| May 29, 2024 | 5.72 | 5.78 | 5.66 | 5.67 | 5.67 | 376,200 |
| May 28, 2024 | 5.75 | 5.84 | 5.72 | 5.76 | 5.76 | 418,100 |
| May 27, 2024 | 5.64 | 5.75 | 5.64 | 5.70 | 5.70 | 50,700 |
| May 24, 2024 | 5.58 | 5.67 | 5.52 | 5.67 | 5.67 | 803,800 |
| May 23, 2024 | 5.71 | 5.76 | 5.50 | 5.51 | 5.51 | 346,000 |
| May 22, 2024 | 5.94 | 5.99 | 5.79 | 5.79 | 5.79 | 355,300 |
| May 21, 2024 | 6.00 | 6.05 | 5.91 | 5.99 | 5.99 | 510,500 |
| May 17, 2024 | 5.89 | 6.00 | 5.82 | 5.95 | 5.95 | 800,500 |
| May 16, 2024 | 5.66 | 5.77 | 5.61 | 5.77 | 5.77 | 501,700 |
| May 15, 2024 | 5.32 | 5.78 | 5.23 | 5.69 | 5.69 | 1,575,100 |
| May 14, 2024 | 5.22 | 5.29 | 5.13 | 5.21 | 5.21 | 391,900 |
| May 13, 2024 | 5.27 | 5.31 | 5.13 | 5.16 | 5.16 | 205,700 |
| May 10, 2024 | 5.41 | 5.42 | 5.25 | 5.29 | 5.29 | 195,500 |
| May 09, 2024 | 5.34 | 5.41 | 5.29 | 5.36 | 5.36 | 375,800 |
| May 08, 2024 | 5.31 | 5.40 | 5.29 | 5.34 | 5.34 | 275,600 |
| May 07, 2024 | 5.41 | 5.44 | 5.33 | 5.34 | 5.34 | 207,500 |
| May 06, 2024 | 5.40 | 5.47 | 5.38 | 5.41 | 5.41 | 221,600 |
| May 03, 2024 | 5.37 | 5.37 | 5.30 | 5.34 | 5.34 | 313,400 |
| May 02, 2024 | 5.40 | 5.41 | 5.30 | 5.35 | 5.35 | 151,000 |
| 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 |
| *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.