Orla Mining Ltd. (TSX: OLA)
Canada
· Delayed Price · Currency is CAD 8.15
+0.27 (3.43%)
Jan 14, 2025, 4:00 PM EST
Orla Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.90 | 8.26 | 7.90 | 8.15 | 8.15 | 3.43% | 328,697 |
| Jan 13, 2025 | 8.32 | 8.37 | 7.87 | 7.88 | 7.88 | -7.08% | 349,924 |
| Jan 10, 2025 | 8.60 | 8.65 | 8.39 | 8.48 | 8.48 | -1.28% | 752,536 |
| Jan 9, 2025 | 8.39 | 8.60 | 8.38 | 8.59 | 8.59 | 2.38% | 429,601 |
| Jan 8, 2025 | 8.23 | 8.41 | 8.22 | 8.39 | 8.39 | 2.57% | 483,274 |
| Jan 7, 2025 | 8.16 | 8.36 | 8.12 | 8.18 | 8.18 | 0.99% | 295,900 |
| Jan 6, 2025 | 8.62 | 8.65 | 8.10 | 8.10 | 8.10 | -6.14% | 365,335 |
| Jan 3, 2025 | 8.55 | 8.67 | 8.53 | 8.63 | 8.63 | 1.41% | 388,845 |
| Jan 2, 2025 | 7.90 | 8.51 | 7.80 | 8.51 | 8.51 | 6.91% | 1,406,700 |
| Dec 31, 2024 | 7.75 | 7.99 | 7.75 | 7.96 | 7.96 | 1.92% | 145,227 |
| Dec 30, 2024 | 7.79 | 7.92 | 7.74 | 7.81 | 7.81 | -1.51% | 139,149 |
| Dec 27, 2024 | 8.06 | 8.06 | 7.76 | 7.93 | 7.93 | 0.13% | 214,602 |
| Dec 24, 2024 | 7.96 | 7.96 | 7.88 | 7.92 | 7.92 | -0.50% | 56,500 |
| Dec 23, 2024 | 7.90 | 8.05 | 7.80 | 7.96 | 7.96 | 0.38% | 177,800 |
| Dec 20, 2024 | 8.10 | 8.10 | 7.93 | 7.93 | 7.93 | -1.86% | 1,530,628 |
| Dec 19, 2024 | 7.81 | 8.10 | 7.71 | 8.08 | 8.08 | 3.06% | 1,095,823 |
| Dec 18, 2024 | 7.74 | 8.07 | 7.74 | 7.84 | 7.84 | -0.38% | 604,008 |
| Dec 17, 2024 | 7.63 | 7.89 | 7.59 | 7.87 | 7.87 | 2.08% | 233,200 |
| Dec 16, 2024 | 7.99 | 8.05 | 7.70 | 7.71 | 7.71 | -3.50% | 386,342 |
| Dec 13, 2024 | 7.95 | 8.00 | 7.81 | 7.99 | 7.99 | 0.38% | 419,200 |
| Dec 12, 2024 | 7.76 | 7.99 | 7.75 | 7.96 | 7.96 | -0.38% | 424,313 |
| Dec 11, 2024 | 7.80 | 8.18 | 7.80 | 7.99 | 7.99 | 3.10% | 792,500 |
| Dec 10, 2024 | 7.66 | 7.80 | 7.54 | 7.75 | 7.75 | 1.97% | 989,800 |
| Dec 9, 2024 | 7.22 | 7.72 | 7.20 | 7.60 | 7.60 | 7.19% | 1,293,886 |
| Dec 6, 2024 | 7.04 | 7.13 | 6.91 | 7.09 | 7.09 | 0.28% | 300,508 |
| Dec 5, 2024 | 7.00 | 7.10 | 6.84 | 7.07 | 7.07 | 1.29% | 293,705 |
| Dec 4, 2024 | 6.89 | 7.04 | 6.87 | 6.98 | 6.98 | 1.31% | 284,100 |
| Dec 3, 2024 | 6.86 | 6.96 | 6.76 | 6.89 | 6.89 | 2.07% | 202,044 |
| Dec 2, 2024 | 6.80 | 6.84 | 6.65 | 6.75 | 6.75 | -0.44% | 335,218 |
| Nov 29, 2024 | 6.72 | 6.94 | 6.60 | 6.78 | 6.78 | 0.30% | 257,000 |
| Nov 28, 2024 | 6.62 | 6.80 | 6.62 | 6.76 | 6.76 | 2.74% | 104,800 |
| Nov 27, 2024 | 6.53 | 6.74 | 6.49 | 6.58 | 6.58 | 4.61% | 540,400 |
| Nov 26, 2024 | 6.21 | 6.38 | 6.12 | 6.29 | 6.29 | 2.78% | 393,410 |
| Nov 25, 2024 | 6.16 | 6.21 | 6.05 | 6.12 | 6.12 | -4.67% | 593,100 |
| Nov 22, 2024 | 6.50 | 6.52 | 6.35 | 6.42 | 6.42 | -0.16% | 297,936 |
| Nov 21, 2024 | 6.18 | 6.44 | 6.13 | 6.43 | 6.43 | 5.41% | 455,800 |
| Nov 20, 2024 | 6.06 | 6.14 | 6.01 | 6.10 | 6.10 | 0.33% | 281,907 |
| Nov 19, 2024 | 6.03 | 6.10 | 5.76 | 6.08 | 6.08 | 1.50% | 376,027 |
| Nov 18, 2024 | 5.90 | 6.27 | 5.87 | 5.99 | 5.99 | 7.93% | 648,200 |
| Nov 15, 2024 | 5.43 | 5.58 | 5.42 | 5.55 | 5.55 | 3.35% | 242,600 |
| Nov 14, 2024 | 5.51 | 5.55 | 5.36 | 5.37 | 5.37 | -3.24% | 408,200 |
| Nov 13, 2024 | 6.00 | 6.23 | 5.49 | 5.55 | 5.55 | -9.76% | 654,400 |
| Nov 12, 2024 | 6.16 | 6.23 | 6.05 | 6.15 | 6.15 | -0.97% | 194,800 |
| Nov 11, 2024 | 6.46 | 6.54 | 6.13 | 6.21 | 6.21 | -5.77% | 401,300 |
| Nov 8, 2024 | 6.63 | 6.66 | 6.46 | 6.59 | 6.59 | -1.49% | 180,300 |
| Nov 7, 2024 | 6.47 | 6.71 | 6.43 | 6.69 | 6.69 | 3.72% | 191,700 |
| Nov 6, 2024 | 6.35 | 6.51 | 6.15 | 6.45 | 6.45 | -1.98% | 368,436 |
| Nov 5, 2024 | 6.55 | 6.61 | 6.51 | 6.58 | 6.58 | 0.77% | 188,600 |
| Nov 4, 2024 | 6.67 | 6.70 | 6.51 | 6.53 | 6.53 | -1.51% | 164,118 |
| Nov 1, 2024 | 6.70 | 6.76 | 6.62 | 6.63 | 6.63 | -0.90% | 127,700 |
| Oct 31, 2024 | 6.71 | 6.73 | 6.55 | 6.69 | 6.69 | -0.74% | 161,122 |
| Oct 30, 2024 | 6.87 | 6.89 | 6.70 | 6.74 | 6.74 | -2.03% | 192,500 |
| Oct 29, 2024 | 6.85 | 6.99 | 6.85 | 6.88 | 6.88 | 0.58% | 118,600 |
| Oct 28, 2024 | 7.00 | 7.00 | 6.82 | 6.84 | 6.84 | -2.70% | 157,234 |
| Oct 25, 2024 | 7.07 | 7.13 | 6.94 | 7.03 | 7.03 | -1.13% | 299,200 |
| Oct 24, 2024 | 6.96 | 7.16 | 6.82 | 7.11 | 7.11 | 2.30% | 494,100 |
| Oct 23, 2024 | 6.98 | 7.05 | 6.94 | 6.95 | 6.95 | -1.97% | 138,045 |
| Oct 22, 2024 | 6.92 | 7.09 | 6.80 | 7.09 | 7.09 | 2.90% | 577,723 |
| Oct 21, 2024 | 6.96 | 7.02 | 6.83 | 6.89 | 6.89 | 1.47% | 298,700 |
| Oct 18, 2024 | 6.50 | 6.79 | 6.47 | 6.79 | 6.79 | 5.27% | 353,700 |
| Oct 17, 2024 | 6.36 | 6.50 | 6.36 | 6.45 | 6.45 | 2.54% | 290,311 |
| Oct 16, 2024 | 6.50 | 6.50 | 6.28 | 6.29 | 6.29 | -2.63% | 251,210 |
| Oct 15, 2024 | 6.26 | 6.50 | 6.24 | 6.46 | 6.46 | 4.36% | 816,900 |
| Oct 11, 2024 | 6.20 | 6.37 | 6.10 | 6.19 | 6.19 | 0.16% | 1,151,400 |
| Oct 10, 2024 | 5.76 | 6.18 | 5.76 | 6.18 | 6.18 | 9.38% | 1,101,427 |
| Oct 9, 2024 | 5.66 | 5.67 | 5.53 | 5.65 | 5.65 | -1.22% | 167,644 |
| Oct 8, 2024 | 5.61 | 5.72 | 5.57 | 5.72 | 5.72 | 1.24% | 94,018 |
| Oct 7, 2024 | 5.77 | 5.85 | 5.60 | 5.65 | 5.65 | -3.09% | 149,445 |
| Oct 4, 2024 | 5.53 | 5.93 | 5.50 | 5.83 | 5.83 | 5.42% | 439,200 |
| Oct 3, 2024 | 5.42 | 5.55 | 5.40 | 5.53 | 5.53 | 1.10% | 111,643 |
| Oct 2, 2024 | 5.56 | 5.56 | 5.44 | 5.47 | 5.47 | -2.15% | 105,003 |
| Oct 1, 2024 | 5.46 | 5.61 | 5.40 | 5.59 | 5.59 | 2.76% | 179,324 |
| Sep 30, 2024 | 5.32 | 5.45 | 5.26 | 5.44 | 5.44 | 1.87% | 172,334 |
| Sep 27, 2024 | 5.60 | 5.60 | 5.33 | 5.34 | 5.34 | -4.81% | 216,800 |
| Sep 26, 2024 | 5.64 | 5.72 | 5.55 | 5.61 | 5.61 | 0.36% | 293,202 |
| Sep 25, 2024 | 5.71 | 5.72 | 5.52 | 5.59 | 5.59 | -2.27% | 505,000 |
| Sep 24, 2024 | 5.61 | 5.79 | 5.58 | 5.72 | 5.72 | 3.06% | 182,329 |
| Sep 23, 2024 | 5.66 | 5.75 | 5.55 | 5.55 | 5.55 | -2.12% | 114,211 |
| Sep 20, 2024 | 5.67 | 5.67 | 5.54 | 5.67 | 5.67 | 1.25% | 406,745 |
| Sep 19, 2024 | 5.70 | 5.75 | 5.51 | 5.60 | 5.60 | 1.08% | 162,045 |
| Sep 18, 2024 | 5.63 | 5.77 | 5.51 | 5.54 | 5.54 | -1.07% | 270,806 |
| Sep 17, 2024 | 5.61 | 5.66 | 5.52 | 5.60 | 5.60 | -0.71% | 133,000 |
| Sep 16, 2024 | 5.74 | 5.79 | 5.63 | 5.64 | 5.64 | -1.74% | 201,300 |
| Sep 13, 2024 | 5.92 | 5.94 | 5.70 | 5.74 | 5.74 | -2.05% | 204,928 |
| Sep 12, 2024 | 5.71 | 5.93 | 5.64 | 5.86 | 5.86 | 4.09% | 388,100 |
| Sep 11, 2024 | 5.35 | 5.64 | 5.34 | 5.63 | 5.63 | -0.18% | 237,741 |
| Sep 10, 2024 | 5.41 | 5.65 | 5.35 | 5.64 | 5.64 | 4.64% | 177,400 |
| Sep 9, 2024 | 5.29 | 5.41 | 5.24 | 5.39 | 5.39 | 2.67% | 232,300 |
| Sep 6, 2024 | 5.40 | 5.48 | 5.25 | 5.25 | 5.25 | -2.78% | 130,200 |
| Sep 5, 2024 | 5.41 | 5.49 | 5.39 | 5.40 | 5.40 | 0.93% | 100,928 |
| Sep 4, 2024 | 5.34 | 5.45 | 5.31 | 5.35 | 5.35 | -0.19% | 90,442 |
| Sep 3, 2024 | 5.59 | 5.59 | 5.34 | 5.36 | 5.36 | -5.63% | 143,800 |
| Aug 30, 2024 | 5.70 | 5.76 | 5.60 | 5.68 | 5.68 | -0.70% | 158,000 |
| Aug 29, 2024 | 5.70 | 5.77 | 5.69 | 5.72 | 5.72 | 1.06% | 211,600 |
| Aug 28, 2024 | 5.73 | 5.75 | 5.60 | 5.66 | 5.66 | -2.58% | 148,000 |
| Aug 27, 2024 | 5.80 | 5.85 | 5.74 | 5.81 | 5.81 | -0.85% | 183,500 |
| Aug 26, 2024 | 5.91 | 5.93 | 5.79 | 5.86 | 5.86 | -0.68% | 107,246 |
| Aug 23, 2024 | 5.75 | 5.96 | 5.73 | 5.90 | 5.90 | 3.51% | 283,100 |
| Aug 22, 2024 | 5.89 | 5.89 | 5.63 | 5.70 | 5.70 | -4.04% | 603,800 |
| Aug 21, 2024 | 5.82 | 5.97 | 5.67 | 5.94 | 5.94 | 1.89% | 341,904 |