Orla Mining Ltd. (TSX:OLA)
Canada
· Delayed Price · Currency is CAD 13.10
-0.26 (-1.95%)
Mar 28, 2025, 4:00 PM EST
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.40 | 13.67 | 13.06 | 13.10 | 13.10 | -1.95% | 670,776 |
| Mar 27, 2025 | 13.05 | 13.41 | 13.03 | 13.36 | 13.36 | 2.85% | 587,437 |
| Mar 26, 2025 | 13.13 | 13.41 | 12.91 | 12.99 | 12.99 | -0.31% | 426,200 |
| Mar 25, 2025 | 12.97 | 13.28 | 12.95 | 13.03 | 13.03 | 0.77% | 524,200 |
| Mar 24, 2025 | 12.84 | 13.19 | 12.81 | 12.93 | 12.93 | 1.73% | 657,604 |
| Mar 21, 2025 | 13.31 | 13.33 | 12.66 | 12.71 | 12.71 | -4.58% | 2,742,600 |
| Mar 20, 2025 | 12.92 | 13.34 | 12.80 | 13.32 | 13.32 | 3.58% | 846,702 |
| Mar 19, 2025 | 12.71 | 13.43 | 12.40 | 12.86 | 12.86 | -1.38% | 1,163,621 |
| Mar 18, 2025 | 13.59 | 13.59 | 12.69 | 13.04 | 13.04 | -1.06% | 967,900 |
| Mar 17, 2025 | 12.62 | 13.76 | 12.58 | 13.18 | 13.18 | 5.36% | 985,817 |
| Mar 14, 2025 | 12.07 | 12.61 | 12.07 | 12.51 | 12.51 | 4.69% | 1,164,600 |
| Mar 13, 2025 | 11.35 | 11.98 | 11.35 | 11.95 | 11.95 | 6.22% | 706,000 |
| Mar 12, 2025 | 11.30 | 11.30 | 11.08 | 11.25 | 11.25 | -0.27% | 485,237 |
| Mar 11, 2025 | 10.61 | 11.30 | 10.30 | 11.28 | 11.28 | 8.15% | 1,223,218 |
| Mar 10, 2025 | 10.63 | 10.68 | 10.14 | 10.43 | 10.43 | -3.43% | 719,700 |
| Mar 7, 2025 | 10.45 | 10.88 | 10.38 | 10.80 | 10.80 | 3.15% | 715,900 |
| Mar 6, 2025 | 10.48 | 10.83 | 10.27 | 10.47 | 10.47 | -1.04% | 850,100 |
| Mar 5, 2025 | 9.98 | 10.60 | 9.97 | 10.58 | 10.58 | 5.69% | 953,204 |
| Mar 4, 2025 | 10.48 | 10.60 | 9.94 | 10.01 | 10.01 | -1.86% | 648,100 |
| Mar 3, 2025 | 10.34 | 10.50 | 10.07 | 10.20 | 10.20 | 0.69% | 370,216 |
| Feb 28, 2025 | 9.96 | 10.35 | 9.76 | 10.13 | 10.13 | -0.20% | 1,358,600 |
| Feb 27, 2025 | 10.25 | 10.50 | 10.12 | 10.15 | 10.15 | -3.24% | 612,700 |
| Feb 26, 2025 | 10.02 | 10.50 | 10.02 | 10.49 | 10.49 | 4.80% | 700,400 |
| Feb 25, 2025 | 9.80 | 10.05 | 9.67 | 10.01 | 10.01 | 0.91% | 802,839 |
| Feb 24, 2025 | 9.65 | 9.94 | 9.44 | 9.92 | 9.92 | 3.98% | 320,500 |
| Feb 21, 2025 | 10.11 | 10.14 | 9.53 | 9.54 | 9.54 | -5.54% | 406,000 |
| Feb 20, 2025 | 10.16 | 10.26 | 10.03 | 10.10 | 10.10 | -0.20% | 352,542 |
| Feb 19, 2025 | 10.24 | 10.26 | 10.03 | 10.12 | 10.12 | -1.36% | 303,700 |
| Feb 18, 2025 | 10.10 | 10.40 | 9.95 | 10.26 | 10.26 | 3.74% | 490,600 |
| Feb 14, 2025 | 10.10 | 10.18 | 9.82 | 9.89 | 9.89 | -1.88% | 456,817 |
| Feb 13, 2025 | 9.79 | 10.09 | 9.68 | 10.08 | 10.08 | 3.17% | 715,400 |
| Feb 12, 2025 | 9.57 | 10.07 | 9.57 | 9.77 | 9.77 | 0.62% | 589,000 |
| Feb 11, 2025 | 10.07 | 10.13 | 9.68 | 9.71 | 9.71 | -4.71% | 356,640 |
| Feb 10, 2025 | 10.62 | 10.92 | 10.15 | 10.19 | 10.19 | -1.36% | 838,400 |
| Feb 7, 2025 | 10.20 | 10.36 | 10.20 | 10.33 | 10.33 | 1.47% | 390,400 |
| Feb 6, 2025 | 9.91 | 10.21 | 9.71 | 10.18 | 10.18 | 2.41% | 650,214 |
| Feb 5, 2025 | 9.35 | 9.95 | 9.34 | 9.94 | 9.94 | 7.00% | 1,130,640 |
| Feb 4, 2025 | 9.11 | 9.36 | 8.94 | 9.29 | 9.29 | 2.65% | 482,000 |
| Feb 3, 2025 | 8.95 | 9.17 | 8.84 | 9.05 | 9.05 | 1.46% | 744,200 |
| Jan 31, 2025 | 8.99 | 9.00 | 8.91 | 8.92 | 8.92 | -0.78% | 402,500 |
| Jan 30, 2025 | 8.75 | 9.00 | 8.73 | 8.99 | 8.99 | 3.45% | 808,800 |
| Jan 29, 2025 | 8.56 | 8.72 | 8.53 | 8.69 | 8.69 | 2.00% | 195,236 |
| Jan 28, 2025 | 8.55 | 8.64 | 8.43 | 8.52 | 8.52 | 0.59% | 245,900 |
| Jan 27, 2025 | 8.62 | 8.64 | 8.34 | 8.47 | 8.47 | -3.20% | 346,349 |
| Jan 24, 2025 | 8.61 | 8.94 | 8.59 | 8.75 | 8.75 | 2.34% | 396,428 |
| Jan 23, 2025 | 8.54 | 8.62 | 8.36 | 8.55 | 8.55 | -0.93% | 193,200 |
| Jan 22, 2025 | 8.55 | 8.63 | 8.44 | 8.63 | 8.63 | 0.94% | 592,010 |
| Jan 21, 2025 | 8.31 | 8.62 | 8.31 | 8.55 | 8.55 | 1.79% | 230,807 |
| Jan 20, 2025 | 8.30 | 8.44 | 8.27 | 8.40 | 8.40 | 0.72% | 103,600 |
| Jan 17, 2025 | 8.02 | 8.39 | 7.97 | 8.34 | 8.34 | 3.22% | 501,023 |