Canada markets closed

Orla Mining Ltd. (OLA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.68+0.08 (+1.43%)
At close: 04:00PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20235.635.785.565.685.68884,712
Feb 07, 20235.275.615.265.605.601,074,900
Feb 06, 20235.465.465.105.275.271,126,000
Feb 03, 20235.545.635.395.495.49859,100
Feb 02, 20235.775.855.535.725.72672,700
Feb 01, 20235.725.805.575.795.791,867,500
Jan 31, 20235.505.755.385.745.741,467,400
Jan 30, 20235.375.565.305.555.55566,100
Jan 27, 20235.465.465.315.385.38250,900
Jan 26, 20235.455.555.455.505.50296,400
Jan 25, 20235.285.595.285.545.54266,500
Jan 24, 20235.225.375.215.355.35335,400
Jan 23, 20235.305.315.215.295.29197,500
Jan 20, 20235.315.395.265.335.33133,200
Jan 19, 20235.265.385.135.365.36414,800
Jan 18, 20235.195.255.145.225.22740,600
Jan 17, 20235.405.495.005.195.191,044,600
Jan 16, 20235.615.625.435.545.54210,200
Jan 13, 20235.705.755.685.705.70205,700
Jan 12, 20235.755.755.685.725.72182,100
Jan 11, 20235.805.845.645.715.71223,800
Jan 10, 20235.635.785.635.785.78205,700
Jan 09, 20235.755.845.595.595.59176,200
Jan 06, 20235.655.735.515.695.69364,100
Jan 05, 20235.405.585.255.565.56304,000
Jan 04, 20235.725.805.445.495.491,084,500
Jan 03, 20235.635.715.555.645.64242,200
Dec 30, 20225.555.595.435.485.48143,700
Dec 29, 20225.715.745.475.545.54188,400
Dec 28, 20225.715.735.595.675.67178,500
Dec 23, 20225.415.695.265.675.67398,400
Dec 22, 20225.365.485.305.465.46314,300
Dec 21, 20225.465.535.435.515.51800,700
Dec 20, 20225.175.475.135.395.39508,400
Dec 19, 20225.215.214.985.005.00181,700
Dec 16, 20225.135.265.055.225.222,022,300
Dec 15, 20225.015.184.945.165.16363,600
Dec 14, 20225.105.245.065.215.21297,500
Dec 13, 20225.245.315.095.125.12235,400
Dec 12, 20224.995.094.955.065.06366,000
Dec 09, 20225.045.194.945.045.04191,800
Dec 08, 20225.155.154.964.964.96117,300
Dec 07, 20224.955.194.955.085.08119,900
Dec 06, 20225.125.134.914.914.91155,800
Dec 05, 20225.235.235.015.065.06150,200
Dec 02, 20225.165.295.125.235.23216,600
Dec 01, 20225.165.325.105.285.28326,600
Nov 30, 20224.865.024.785.005.00382,300
Nov 29, 20224.854.894.684.764.76258,300
Nov 28, 20225.145.194.754.794.791,621,100
Nov 25, 20225.385.385.165.205.20107,200
Nov 24, 20225.395.505.375.415.41134,200
Nov 23, 20224.935.394.895.365.36431,600
Nov 22, 20224.655.124.554.944.94853,000
Nov 21, 20224.514.734.484.734.73262,500
Nov 18, 20224.524.574.484.574.57122,100
Nov 17, 20224.424.604.404.574.57288,800
Nov 16, 20224.654.684.474.504.50247,300
Nov 15, 20224.804.854.634.664.66235,200
Nov 14, 20224.714.844.694.834.83214,200
Nov 11, 20224.894.924.604.744.74413,400
Nov 10, 20224.894.994.784.984.98317,800
Nov 09, 20224.844.884.634.644.64206,100
Nov 08, 20224.604.954.604.894.89307,400
Nov 07, 20224.514.664.514.614.61337,900
Nov 04, 20224.354.574.164.534.53438,000
Nov 03, 20224.114.224.074.174.17248,500
Nov 02, 20224.404.464.184.214.21363,400
Nov 01, 20224.494.494.344.354.3595,400
Oct 31, 20224.254.394.244.304.30140,200
Oct 28, 20224.334.404.214.324.32223,900
Oct 27, 20224.604.624.424.434.43149,000
Oct 26, 20224.564.664.534.574.57234,300
Oct 25, 20224.454.594.444.514.51164,700
Oct 24, 20224.444.494.354.464.46134,200
Oct 21, 20224.384.574.374.514.51673,600
Oct 20, 20224.424.554.374.394.39236,500
Oct 19, 20224.484.524.334.394.3997,700
Oct 18, 20224.704.704.604.604.60144,800
Oct 17, 20224.704.704.654.684.68398,200
Oct 14, 20224.764.794.554.574.57267,000
Oct 13, 20224.734.814.544.794.79342,500
Oct 12, 20224.654.884.654.814.81318,700
Oct 11, 20224.634.774.544.624.62216,100
Oct 07, 20224.985.034.784.784.78329,800
Oct 06, 20224.925.094.905.075.07176,600
Oct 05, 20224.884.984.814.954.95235,100
Oct 04, 20224.845.014.804.934.93329,000
Oct 03, 20224.574.784.534.754.75392,400
Sept 30, 20224.254.554.184.514.51370,900
Sept 29, 20224.194.294.144.284.28261,900
Sept 28, 20223.984.263.984.254.25298,000
Sept 27, 20223.954.043.893.913.91197,700
Sept 26, 20224.094.153.873.903.90237,100
Sept 23, 20223.974.173.954.114.112,340,600
Sept 22, 20224.194.264.064.094.09245,000
Sept 21, 20224.194.244.034.154.15221,100
Sept 20, 20224.094.144.014.134.13177,400
Sept 19, 20224.044.224.044.194.19208,900
Sept 16, 20223.994.173.934.154.151,564,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...