Skip to main content
Orla Mining Ltd. (TSX:OLA)
Canada flag Canada · Delayed Price · Currency is CAD
9.54
-0.56 (-5.54%)
Feb 21, 2025, 4:00 PM EST

Orla Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.1110.149.539.549.54-5.54%405,985
Feb 20, 202510.1610.2610.0310.1010.10-0.20%352,542
Feb 19, 202510.2410.2610.0310.1210.12-1.36%303,700
Feb 18, 202510.1010.409.9510.2610.263.74%490,600
Feb 14, 202510.1010.189.829.899.89-1.88%456,817
Feb 13, 20259.7910.099.6810.0810.083.17%715,400
Feb 12, 20259.5710.079.579.779.770.62%589,000
Feb 11, 202510.0710.139.689.719.71-4.71%356,640
Feb 10, 202510.6210.9210.1510.1910.19-1.36%838,400
Feb 7, 202510.2010.3610.2010.3310.331.47%390,400
Feb 6, 20259.9110.219.7110.1810.182.41%650,214
Feb 5, 20259.359.959.349.949.947.00%1,130,640
Feb 4, 20259.119.368.949.299.292.65%482,000
Feb 3, 20258.959.178.849.059.051.46%744,200
Jan 31, 20258.999.008.918.928.92-0.78%402,500
Jan 30, 20258.759.008.738.998.993.45%808,800
Jan 29, 20258.568.728.538.698.692.00%195,236
Jan 28, 20258.558.648.438.528.520.59%245,900
Jan 27, 20258.628.648.348.478.47-3.20%346,349
Jan 24, 20258.618.948.598.758.752.34%396,428
Jan 23, 20258.548.628.368.558.55-0.93%193,200
Jan 22, 20258.558.638.448.638.630.94%592,010
Jan 21, 20258.318.628.318.558.551.79%230,807
Jan 20, 20258.308.448.278.408.400.72%103,600
Jan 17, 20258.028.397.978.348.343.22%501,023
Jan 16, 20258.468.508.078.088.08-3.58%300,247
Jan 15, 20258.268.418.078.388.382.82%321,700
Jan 14, 20257.908.267.908.158.153.43%328,700
Jan 13, 20258.328.377.877.887.88-7.08%349,924
Jan 10, 20258.608.658.398.488.48-1.28%752,536
Jan 9, 20258.398.608.388.598.592.38%429,601
Jan 8, 20258.238.418.228.398.392.57%483,274
Jan 7, 20258.168.368.128.188.180.99%295,900
Jan 6, 20258.628.658.108.108.10-6.14%365,335
Jan 3, 20258.558.678.538.638.631.41%388,845
Jan 2, 20257.908.517.808.518.516.91%1,406,700
Dec 31, 20247.757.997.757.967.961.92%145,227
Dec 30, 20247.797.927.747.817.81-1.51%139,149
Dec 27, 20248.068.067.767.937.930.13%214,602
Dec 24, 20247.967.967.887.927.92-0.50%56,500
Dec 23, 20247.908.057.807.967.960.38%177,800
Dec 20, 20248.108.107.937.937.93-1.86%1,530,628
Dec 19, 20247.818.107.718.088.083.06%1,095,823
Dec 18, 20247.748.077.747.847.84-0.38%604,008
Dec 17, 20247.637.897.597.877.872.08%233,200
Dec 16, 20247.998.057.707.717.71-3.50%386,342
Dec 13, 20247.958.007.817.997.990.38%419,200
Dec 12, 20247.767.997.757.967.96-0.38%424,313
Dec 11, 20247.808.187.807.997.993.10%792,500
Dec 10, 20247.667.807.547.757.751.97%989,800
Dec 9, 20247.227.727.207.607.607.19%1,293,886
Dec 6, 20247.047.136.917.097.090.28%300,508
Dec 5, 20247.007.106.847.077.071.29%293,705
Dec 4, 20246.897.046.876.986.981.31%284,100
Dec 3, 20246.866.966.766.896.892.07%202,044
Dec 2, 20246.806.846.656.756.75-0.44%335,218
Nov 29, 20246.726.946.606.786.780.30%257,000
Nov 28, 20246.626.806.626.766.762.74%104,800
Nov 27, 20246.536.746.496.586.584.61%540,400
Nov 26, 20246.216.386.126.296.292.78%393,410
Nov 25, 20246.166.216.056.126.12-4.67%593,100
Nov 22, 20246.506.526.356.426.42-0.16%297,936
Nov 21, 20246.186.446.136.436.435.41%455,800
Nov 20, 20246.066.146.016.106.100.33%281,907
Nov 19, 20246.036.105.766.086.081.50%376,027
Nov 18, 20245.906.275.875.995.997.93%648,200
Nov 15, 20245.435.585.425.555.553.35%242,600
Nov 14, 20245.515.555.365.375.37-3.24%408,200
Nov 13, 20246.006.235.495.555.55-9.76%654,400
Nov 12, 20246.166.236.056.156.15-0.97%194,800
Nov 11, 20246.466.546.136.216.21-5.77%401,300
Nov 8, 20246.636.666.466.596.59-1.49%180,300
Nov 7, 20246.476.716.436.696.693.72%191,700
Nov 6, 20246.356.516.156.456.45-1.98%368,436
Nov 5, 20246.556.616.516.586.580.77%188,600
Nov 4, 20246.676.706.516.536.53-1.51%164,118
Nov 1, 20246.706.766.626.636.63-0.90%127,700
Oct 31, 20246.716.736.556.696.69-0.74%161,122
Oct 30, 20246.876.896.706.746.74-2.03%192,500
Oct 29, 20246.856.996.856.886.880.58%118,600
Oct 28, 20247.007.006.826.846.84-2.70%157,234
Oct 25, 20247.077.136.947.037.03-1.13%299,200
Oct 24, 20246.967.166.827.117.112.30%494,100
Oct 23, 20246.987.056.946.956.95-1.97%138,045
Oct 22, 20246.927.096.807.097.092.90%577,723
Oct 21, 20246.967.026.836.896.891.47%298,700
Oct 18, 20246.506.796.476.796.795.27%353,700
Oct 17, 20246.366.506.366.456.452.54%290,311
Oct 16, 20246.506.506.286.296.29-2.63%251,210
Oct 15, 20246.266.506.246.466.464.36%816,900
Oct 11, 20246.206.376.106.196.190.16%1,151,400
Oct 10, 20245.766.185.766.186.189.38%1,101,427
Oct 9, 20245.665.675.535.655.65-1.22%167,644
Oct 8, 20245.615.725.575.725.721.24%94,018
Oct 7, 20245.775.855.605.655.65-3.09%149,445
Oct 4, 20245.535.935.505.835.835.42%439,200
Oct 3, 20245.425.555.405.535.531.10%111,643
Oct 2, 20245.565.565.445.475.47-2.15%105,003
Oct 1, 20245.465.615.405.595.592.76%179,324
Sep 30, 20245.325.455.265.445.441.87%172,334