Orla Mining Ltd. (OLA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 4.2500 | 4.5450 | 4.1750 | 4.5100 | 4.5100 | 370,901 |
| Sept 29, 2022 | 4.1900 | 4.2900 | 4.1400 | 4.2800 | 4.2800 | 261,900 |
| Sept 28, 2022 | 3.9800 | 4.2600 | 3.9800 | 4.2500 | 4.2500 | 298,000 |
| Sept 27, 2022 | 3.9500 | 4.0400 | 3.8900 | 3.9100 | 3.9100 | 197,700 |
| Sept 26, 2022 | 4.0900 | 4.1500 | 3.8650 | 3.9000 | 3.9000 | 237,100 |
| Sept 23, 2022 | 3.9700 | 4.1700 | 3.9500 | 4.1100 | 4.1100 | 2,340,600 |
| Sept 22, 2022 | 4.1900 | 4.2600 | 4.0600 | 4.0900 | 4.0900 | 245,000 |
| Sept 21, 2022 | 4.1900 | 4.2400 | 4.0300 | 4.1500 | 4.1500 | 221,100 |
| Sept 20, 2022 | 4.0900 | 4.1400 | 4.0100 | 4.1300 | 4.1300 | 177,400 |
| Sept 19, 2022 | 4.0400 | 4.2200 | 4.0400 | 4.1900 | 4.1900 | 208,900 |
| Sept 16, 2022 | 3.9900 | 4.1700 | 3.9300 | 4.1500 | 4.1500 | 1,564,400 |
| Sept 15, 2022 | 4.1800 | 4.2600 | 3.9800 | 4.0700 | 4.0700 | 615,700 |
| Sept 14, 2022 | 4.1600 | 4.2100 | 4.0900 | 4.2100 | 4.2100 | 437,600 |
| Sept 13, 2022 | 4.2300 | 4.3200 | 4.0700 | 4.1300 | 4.1300 | 537,400 |
| Sept 12, 2022 | 4.3200 | 4.4900 | 4.1300 | 4.4600 | 4.4600 | 1,102,200 |
| Sept 09, 2022 | 4.4000 | 4.5600 | 4.2200 | 4.2400 | 4.2400 | 972,800 |
| Sept 08, 2022 | 4.2900 | 4.3200 | 4.1950 | 4.2900 | 4.2900 | 438,700 |
| Sept 07, 2022 | 4.1700 | 4.4200 | 4.1400 | 4.3500 | 4.3500 | 302,900 |
| Sept 06, 2022 | 4.4500 | 4.5000 | 4.1700 | 4.1700 | 4.1700 | 333,400 |
| Sept 02, 2022 | 4.3000 | 4.5100 | 4.1900 | 4.4800 | 4.4800 | 456,400 |
| Sept 01, 2022 | 4.2400 | 4.3300 | 4.1600 | 4.1600 | 4.1600 | 346,600 |
| Aug 31, 2022 | 4.4000 | 4.5000 | 4.2900 | 4.3900 | 4.3900 | 835,600 |
| Aug 30, 2022 | 4.5100 | 4.5100 | 4.2400 | 4.4400 | 4.4400 | 792,000 |
| Aug 29, 2022 | 4.4600 | 4.6500 | 4.4200 | 4.5400 | 4.5400 | 603,400 |
| Aug 26, 2022 | 4.3300 | 4.5050 | 4.3300 | 4.5000 | 4.5000 | 589,100 |
| Aug 25, 2022 | 4.6100 | 4.6100 | 4.3300 | 4.3600 | 4.3600 | 246,400 |
| Aug 24, 2022 | 4.5500 | 4.7700 | 4.5400 | 4.5900 | 4.5900 | 413,600 |
| Aug 23, 2022 | 4.3900 | 4.6200 | 4.3900 | 4.5500 | 4.5500 | 216,300 |
| Aug 22, 2022 | 4.2500 | 4.4000 | 4.2400 | 4.3900 | 4.3900 | 330,600 |
| Aug 19, 2022 | 4.3800 | 4.3800 | 4.2500 | 4.2800 | 4.2800 | 353,900 |
| Aug 18, 2022 | 4.5000 | 4.5200 | 4.3000 | 4.4000 | 4.4000 | 284,100 |
| Aug 17, 2022 | 4.5700 | 4.5900 | 4.4000 | 4.4500 | 4.4500 | 465,400 |
| Aug 16, 2022 | 4.6500 | 4.6600 | 4.5600 | 4.6500 | 4.6500 | 203,400 |
| Aug 15, 2022 | 4.5100 | 4.6500 | 4.4800 | 4.6400 | 4.6400 | 365,000 |
| Aug 12, 2022 | 4.3900 | 4.6900 | 4.3800 | 4.6900 | 4.6900 | 1,084,600 |
| Aug 11, 2022 | 4.4000 | 4.4450 | 4.2800 | 4.3600 | 4.3600 | 420,800 |
| Aug 10, 2022 | 4.5000 | 4.5000 | 4.2600 | 4.3500 | 4.3500 | 244,400 |
| Aug 09, 2022 | 4.4900 | 4.4900 | 4.3100 | 4.4200 | 4.4200 | 169,000 |
| Aug 08, 2022 | 4.2100 | 4.4500 | 4.1500 | 4.4100 | 4.4100 | 349,000 |
| Aug 05, 2022 | 4.0500 | 4.1850 | 3.9800 | 4.1600 | 4.1600 | 311,400 |
| Aug 04, 2022 | 3.8500 | 4.2050 | 3.8500 | 4.1800 | 4.1800 | 536,300 |
| Aug 03, 2022 | 3.8500 | 3.8600 | 3.6900 | 3.7900 | 3.7900 | 230,700 |
| Aug 02, 2022 | 3.8500 | 3.9000 | 3.7900 | 3.8100 | 3.8100 | 248,000 |
| Jul 29, 2022 | 3.9900 | 3.9900 | 3.7050 | 3.8600 | 3.8600 | 285,200 |
| Jul 28, 2022 | 3.7800 | 3.9600 | 3.7000 | 3.9100 | 3.9100 | 436,500 |
| Jul 27, 2022 | 3.4700 | 3.7100 | 3.4000 | 3.6700 | 3.6700 | 571,100 |
| Jul 26, 2022 | 3.3300 | 3.4900 | 3.3200 | 3.4900 | 3.4900 | 322,500 |
| Jul 25, 2022 | 3.3900 | 3.4400 | 3.2900 | 3.3200 | 3.3200 | 279,400 |
| Jul 22, 2022 | 3.4500 | 3.5900 | 3.3400 | 3.3900 | 3.3900 | 394,700 |
| Jul 21, 2022 | 3.2400 | 3.5000 | 3.2100 | 3.4100 | 3.4100 | 699,800 |
| Jul 20, 2022 | 3.2800 | 3.3350 | 3.1900 | 3.2200 | 3.2200 | 187,200 |
| Jul 19, 2022 | 3.2200 | 3.3100 | 3.1650 | 3.2700 | 3.2700 | 225,400 |
| Jul 18, 2022 | 3.1600 | 3.3500 | 3.1600 | 3.1700 | 3.1700 | 337,600 |
| Jul 15, 2022 | 3.2500 | 3.2600 | 2.9950 | 3.1200 | 3.1200 | 370,700 |
| Jul 14, 2022 | 3.3300 | 3.3500 | 3.1300 | 3.2000 | 3.2000 | 256,500 |
| Jul 13, 2022 | 3.3600 | 3.5300 | 3.2800 | 3.4500 | 3.4500 | 339,500 |
| Jul 12, 2022 | 3.3300 | 3.5000 | 3.3000 | 3.3700 | 3.3700 | 374,000 |
| Jul 11, 2022 | 3.4000 | 3.4500 | 3.3100 | 3.3200 | 3.3200 | 367,100 |
| Jul 08, 2022 | 3.4600 | 3.4900 | 3.3000 | 3.4200 | 3.4200 | 270,400 |
| Jul 07, 2022 | 3.4600 | 3.5000 | 3.3800 | 3.4400 | 3.4400 | 249,400 |
| Jul 06, 2022 | 3.4300 | 3.4600 | 3.2000 | 3.4000 | 3.4000 | 444,300 |
| Jul 05, 2022 | 3.6800 | 3.6800 | 3.3800 | 3.4200 | 3.4200 | 436,800 |
| Jul 04, 2022 | 3.5600 | 3.7100 | 3.5200 | 3.7100 | 3.7100 | 86,000 |
| Jun 30, 2022 | 3.6500 | 3.7100 | 3.5150 | 3.5200 | 3.5200 | 274,200 |
| Jun 29, 2022 | 3.8100 | 3.8200 | 3.6200 | 3.6800 | 3.6800 | 204,600 |
| Jun 28, 2022 | 4.0300 | 4.0300 | 3.7200 | 3.7500 | 3.7500 | 235,400 |
| Jun 27, 2022 | 4.0300 | 4.0900 | 3.9400 | 3.9800 | 3.9800 | 162,500 |
| Jun 24, 2022 | 3.9300 | 4.0700 | 3.7900 | 4.0500 | 4.0500 | 236,900 |
| Jun 23, 2022 | 4.1200 | 4.1900 | 3.8800 | 3.8800 | 3.8800 | 557,200 |
| Jun 22, 2022 | 4.2700 | 4.3000 | 4.1100 | 4.1200 | 4.1200 | 167,400 |
| Jun 21, 2022 | 4.3100 | 4.3900 | 4.1900 | 4.3200 | 4.3200 | 325,800 |
| Jun 20, 2022 | 4.3800 | 4.3800 | 4.1800 | 4.1900 | 4.1900 | 133,800 |
| Jun 17, 2022 | 4.5900 | 4.6100 | 4.3500 | 4.3700 | 4.3700 | 1,121,400 |
| Jun 16, 2022 | 4.4800 | 4.6100 | 4.3600 | 4.6000 | 4.6000 | 536,900 |
| Jun 15, 2022 | 4.5400 | 4.6400 | 4.3750 | 4.5600 | 4.5600 | 419,000 |
| Jun 14, 2022 | 4.6400 | 4.6400 | 4.3400 | 4.3900 | 4.3900 | 475,700 |
| Jun 13, 2022 | 5.0000 | 5.1500 | 4.5400 | 4.5800 | 4.5800 | 927,000 |
| Jun 10, 2022 | 5.0500 | 5.5100 | 4.9600 | 5.4900 | 5.4900 | 468,600 |
| Jun 09, 2022 | 5.1200 | 5.1800 | 4.9100 | 5.1300 | 5.1300 | 356,000 |
| Jun 08, 2022 | 5.1400 | 5.2400 | 5.0600 | 5.1600 | 5.1600 | 355,300 |
| Jun 07, 2022 | 5.1700 | 5.2300 | 5.0700 | 5.1900 | 5.1900 | 144,200 |
| Jun 06, 2022 | 5.5700 | 5.6100 | 5.1600 | 5.2000 | 5.2000 | 427,600 |
| Jun 03, 2022 | 5.3000 | 5.5700 | 5.3000 | 5.5100 | 5.5100 | 243,500 |
| Jun 02, 2022 | 4.9100 | 5.4000 | 4.7500 | 5.3900 | 5.3900 | 566,200 |
| Jun 01, 2022 | 4.8600 | 4.8800 | 4.7100 | 4.8500 | 4.8500 | 269,900 |
| May 31, 2022 | 5.0000 | 5.0000 | 4.7100 | 4.8000 | 4.8000 | 809,400 |
| May 30, 2022 | 5.1300 | 5.2050 | 5.0700 | 5.1400 | 5.1400 | 75,400 |
| May 27, 2022 | 5.2200 | 5.2200 | 5.0500 | 5.1200 | 5.1200 | 550,000 |
| May 26, 2022 | 5.1400 | 5.2500 | 5.0700 | 5.1800 | 5.1800 | 229,800 |
| May 25, 2022 | 5.1400 | 5.2700 | 5.0800 | 5.1700 | 5.1700 | 284,900 |
| May 24, 2022 | 5.4400 | 5.4400 | 5.1400 | 5.2000 | 5.2000 | 223,100 |
| May 20, 2022 | 5.3900 | 5.4800 | 5.2800 | 5.3900 | 5.3900 | 300,200 |
| May 19, 2022 | 5.4000 | 5.4600 | 5.2800 | 5.3900 | 5.3900 | 636,900 |
| May 18, 2022 | 5.2600 | 5.3200 | 5.2000 | 5.2900 | 5.2900 | 322,500 |
| May 17, 2022 | 5.1800 | 5.4300 | 5.1600 | 5.2800 | 5.2800 | 586,800 |
| May 16, 2022 | 5.0400 | 5.1100 | 4.9700 | 5.0900 | 5.0900 | 306,200 |
| May 13, 2022 | 5.0700 | 5.1300 | 4.8100 | 5.0000 | 5.0000 | 216,300 |
| May 12, 2022 | 5.0900 | 5.1300 | 4.7500 | 4.9300 | 4.9300 | 778,400 |
| May 11, 2022 | 4.8800 | 5.2300 | 4.8800 | 5.2200 | 5.2200 | 775,700 |
| May 10, 2022 | 5.3200 | 5.3400 | 4.7400 | 4.8600 | 4.8600 | 370,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
