Canada markets closed

Orla Mining Ltd. (OLA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.5100+0.2300 (+5.37%)
At close: 04:00PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20224.25004.54504.17504.51004.5100370,901
Sept 29, 20224.19004.29004.14004.28004.2800261,900
Sept 28, 20223.98004.26003.98004.25004.2500298,000
Sept 27, 20223.95004.04003.89003.91003.9100197,700
Sept 26, 20224.09004.15003.86503.90003.9000237,100
Sept 23, 20223.97004.17003.95004.11004.11002,340,600
Sept 22, 20224.19004.26004.06004.09004.0900245,000
Sept 21, 20224.19004.24004.03004.15004.1500221,100
Sept 20, 20224.09004.14004.01004.13004.1300177,400
Sept 19, 20224.04004.22004.04004.19004.1900208,900
Sept 16, 20223.99004.17003.93004.15004.15001,564,400
Sept 15, 20224.18004.26003.98004.07004.0700615,700
Sept 14, 20224.16004.21004.09004.21004.2100437,600
Sept 13, 20224.23004.32004.07004.13004.1300537,400
Sept 12, 20224.32004.49004.13004.46004.46001,102,200
Sept 09, 20224.40004.56004.22004.24004.2400972,800
Sept 08, 20224.29004.32004.19504.29004.2900438,700
Sept 07, 20224.17004.42004.14004.35004.3500302,900
Sept 06, 20224.45004.50004.17004.17004.1700333,400
Sept 02, 20224.30004.51004.19004.48004.4800456,400
Sept 01, 20224.24004.33004.16004.16004.1600346,600
Aug 31, 20224.40004.50004.29004.39004.3900835,600
Aug 30, 20224.51004.51004.24004.44004.4400792,000
Aug 29, 20224.46004.65004.42004.54004.5400603,400
Aug 26, 20224.33004.50504.33004.50004.5000589,100
Aug 25, 20224.61004.61004.33004.36004.3600246,400
Aug 24, 20224.55004.77004.54004.59004.5900413,600
Aug 23, 20224.39004.62004.39004.55004.5500216,300
Aug 22, 20224.25004.40004.24004.39004.3900330,600
Aug 19, 20224.38004.38004.25004.28004.2800353,900
Aug 18, 20224.50004.52004.30004.40004.4000284,100
Aug 17, 20224.57004.59004.40004.45004.4500465,400
Aug 16, 20224.65004.66004.56004.65004.6500203,400
Aug 15, 20224.51004.65004.48004.64004.6400365,000
Aug 12, 20224.39004.69004.38004.69004.69001,084,600
Aug 11, 20224.40004.44504.28004.36004.3600420,800
Aug 10, 20224.50004.50004.26004.35004.3500244,400
Aug 09, 20224.49004.49004.31004.42004.4200169,000
Aug 08, 20224.21004.45004.15004.41004.4100349,000
Aug 05, 20224.05004.18503.98004.16004.1600311,400
Aug 04, 20223.85004.20503.85004.18004.1800536,300
Aug 03, 20223.85003.86003.69003.79003.7900230,700
Aug 02, 20223.85003.90003.79003.81003.8100248,000
Jul 29, 20223.99003.99003.70503.86003.8600285,200
Jul 28, 20223.78003.96003.70003.91003.9100436,500
Jul 27, 20223.47003.71003.40003.67003.6700571,100
Jul 26, 20223.33003.49003.32003.49003.4900322,500
Jul 25, 20223.39003.44003.29003.32003.3200279,400
Jul 22, 20223.45003.59003.34003.39003.3900394,700
Jul 21, 20223.24003.50003.21003.41003.4100699,800
Jul 20, 20223.28003.33503.19003.22003.2200187,200
Jul 19, 20223.22003.31003.16503.27003.2700225,400
Jul 18, 20223.16003.35003.16003.17003.1700337,600
Jul 15, 20223.25003.26002.99503.12003.1200370,700
Jul 14, 20223.33003.35003.13003.20003.2000256,500
Jul 13, 20223.36003.53003.28003.45003.4500339,500
Jul 12, 20223.33003.50003.30003.37003.3700374,000
Jul 11, 20223.40003.45003.31003.32003.3200367,100
Jul 08, 20223.46003.49003.30003.42003.4200270,400
Jul 07, 20223.46003.50003.38003.44003.4400249,400
Jul 06, 20223.43003.46003.20003.40003.4000444,300
Jul 05, 20223.68003.68003.38003.42003.4200436,800
Jul 04, 20223.56003.71003.52003.71003.710086,000
Jun 30, 20223.65003.71003.51503.52003.5200274,200
Jun 29, 20223.81003.82003.62003.68003.6800204,600
Jun 28, 20224.03004.03003.72003.75003.7500235,400
Jun 27, 20224.03004.09003.94003.98003.9800162,500
Jun 24, 20223.93004.07003.79004.05004.0500236,900
Jun 23, 20224.12004.19003.88003.88003.8800557,200
Jun 22, 20224.27004.30004.11004.12004.1200167,400
Jun 21, 20224.31004.39004.19004.32004.3200325,800
Jun 20, 20224.38004.38004.18004.19004.1900133,800
Jun 17, 20224.59004.61004.35004.37004.37001,121,400
Jun 16, 20224.48004.61004.36004.60004.6000536,900
Jun 15, 20224.54004.64004.37504.56004.5600419,000
Jun 14, 20224.64004.64004.34004.39004.3900475,700
Jun 13, 20225.00005.15004.54004.58004.5800927,000
Jun 10, 20225.05005.51004.96005.49005.4900468,600
Jun 09, 20225.12005.18004.91005.13005.1300356,000
Jun 08, 20225.14005.24005.06005.16005.1600355,300
Jun 07, 20225.17005.23005.07005.19005.1900144,200
Jun 06, 20225.57005.61005.16005.20005.2000427,600
Jun 03, 20225.30005.57005.30005.51005.5100243,500
Jun 02, 20224.91005.40004.75005.39005.3900566,200
Jun 01, 20224.86004.88004.71004.85004.8500269,900
May 31, 20225.00005.00004.71004.80004.8000809,400
May 30, 20225.13005.20505.07005.14005.140075,400
May 27, 20225.22005.22005.05005.12005.1200550,000
May 26, 20225.14005.25005.07005.18005.1800229,800
May 25, 20225.14005.27005.08005.17005.1700284,900
May 24, 20225.44005.44005.14005.20005.2000223,100
May 20, 20225.39005.48005.28005.39005.3900300,200
May 19, 20225.40005.46005.28005.39005.3900636,900
May 18, 20225.26005.32005.20005.29005.2900322,500
May 17, 20225.18005.43005.16005.28005.2800586,800
May 16, 20225.04005.11004.97005.09005.0900306,200
May 13, 20225.07005.13004.81005.00005.0000216,300
May 12, 20225.09005.13004.75004.93004.9300778,400
May 11, 20224.88005.23004.88005.22005.2200775,700
May 10, 20225.32005.34004.74004.86004.8600370,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...