Orla Mining Ltd (OLA)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 4.91803278689 | 8.54 | 9 | 8.34 | 275413 | 8.60194665 | CS |
| 4 | 1.06 | 13.417721519 | 7.9 | 9 | 7.8 | 411353 | 8.43143685 | CS |
| 12 | 2.49 | 38.485316847 | 6.47 | 9 | 5.36 | 427487 | 7.56328064 | CS |
| 26 | 3.79 | 73.3075435203 | 5.17 | 9 | 4.6 | 358160 | 6.78552386 | CS |
| 52 | 4.5 | 100.896860987 | 4.46 | 9 | 4.3 | 412564 | 5.84328926 | CS |
| 156 | 4.75 | 112.826603325 | 4.21 | 9 | 3 | 466643 | 5.35300092 | CS |
| 260 | 6.51 | 265.714285714 | 2.45 | 9 | 1.49 | 461160 | 5.23620771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 8.69 | 0.17 | 2.00 | 8.56 | 8.72 | 8.53 | 195236 |
| 1738104000 | 8.52 | 0.05 | 0.59 | 8.55 | 8.64 | 8.43 | 245897 |
| 1738017600 | 8.47 | -0.28 | -3.20 | 8.6199999 | 8.64 | 8.34 | 346349 |
| 1737758400 | 8.75 | 0.2 | 2.34 | 8.61 | 8.94 | 8.59 | 396428 |
| 1737672000 | 8.55 | -0.08 | -0.93 | 8.5399999 | 8.6199999 | 8.36 | 193153 |
| 1737585600 | 8.63 | 0.08 | 0.94 | 8.55 | 8.63 | 8.44 | 592010 |
| 1737499200 | 8.55 | 0.15 | 1.79 | 8.31 | 8.6199999 | 8.31 | 230807 |
| 1737412800 | 8.4 | 0.06 | 0.72 | 8.3 | 8.44 | 8.27 | 103571 |
| 1737153600 | 8.34 | 0.26 | 3.22 | 8.02 | 8.38 | 7.97 | 501023 |
| 1737067200 | 8.08 | -0.3 | -3.58 | 8.46 | 8.5 | 8.07 | 300247 |
| 1736980800 | 8.38 | 0.23 | 2.82 | 8.26 | 8.41 | 8.07 | 321662 |
| 1736894400 | 8.15 | 0.27 | 3.43 | 7.9 | 8.26 | 7.9 | 328697 |
| 1736808000 | 7.88 | -0.6 | -7.08 | 8.32 | 8.3699999 | 7.87 | 349924 |
| 1736548800 | 8.48 | -0.11 | -1.28 | 8.6 | 8.65 | 8.39 | 752536 |
| 1736462400 | 8.59 | 0.2 | 2.38 | 8.39 | 8.6 | 8.38 | 429601 |
| 1736376000 | 8.39 | 0.21 | 2.57 | 8.23 | 8.41 | 8.22 | 483174 |
| 1736289600 | 8.18 | 0.08 | 0.99 | 8.16 | 8.36 | 8.1199999 | 295899 |
| 1736203200 | 8.1 | -0.53 | -6.14 | 8.6199999 | 8.65 | 8.1 | 365335 |
| 1735944000 | 8.63 | 0.12 | 1.41 | 8.55 | 8.67 | 8.53 | 388845 |
| 1735857600 | 8.51 | 0.55 | 6.91 | 7.9 | 8.51 | 7.8 | 1406666 |
| 1735684800 | 7.96 | 0.15 | 1.92 | 7.75 | 7.99 | 7.75 | 145227 |
| 1735598400 | 7.81 | -0.12 | -1.51 | 7.79 | 7.92 | 7.74 | 139149 |
| 1735339200 | 7.93 | 0.01 | 0.13 | 8.06 | 8.06 | 7.76 | 214602 |
| 1735069200 | 7.92 | -0.04 | -0.50 | 7.96 | 7.96 | 7.88 | 56456 |
| 1734993600 | 7.96 | 0.03 | 0.38 | 7.9 | 8.05 | 7.8 | 177762 |
| 1734734400 | 7.93 | -0.15 | -1.86 | 8.1 | 8.1 | 7.93 | 1530628 |
| 1734648000 | 8.08 | 0.24 | 3.06 | 7.81 | 8.1 | 7.71 | 1095823 |
| 1734561600 | 7.84 | -0.03 | -0.38 | 7.74 | 8.07 | 7.74 | 604008 |
| 1734475200 | 7.87 | 0.16 | 2.08 | 7.63 | 7.89 | 7.59 | 233192 |
| 1734388800 | 7.71 | -0.28 | -3.50 | 7.99 | 8.05 | 7.7 | 386342 |
| 1734129600 | 7.99 | 0.03 | 0.38 | 7.95 | 8 | 7.81 | 419178 |
| 1734043200 | 7.96 | -0.03 | -0.38 | 7.76 | 7.98 | 7.75 | 424313 |
| 1733956800 | 7.99 | 0.24 | 3.10 | 7.8 | 8.18 | 7.8 | 792478 |
| 1733870400 | 7.75 | 0.15 | 1.97 | 7.66 | 7.8 | 7.54 | 989789 |
| 1733784000 | 7.6 | 0.51 | 7.19 | 7.22 | 7.72 | 7.2 | 1293786 |
| 1733524800 | 7.09 | 0.02 | 0.28 | 7.04 | 7.13 | 6.91 | 300508 |
| 1733438400 | 7.07 | 0.09 | 1.29 | 7 | 7.1 | 6.84 | 293705 |
| 1733352000 | 6.98 | 0.09 | 1.31 | 6.89 | 7.04 | 6.87 | 284088 |
| 1733265600 | 6.89 | 0.14 | 2.07 | 6.86 | 6.96 | 6.76 | 202044 |
| 1733179200 | 6.75 | -0.03 | -0.44 | 6.8 | 6.84 | 6.65 | 335218 |
| 1732920000 | 6.78 | 0.02 | 0.30 | 6.72 | 6.94 | 6.6 | 256969 |
| 1732833600 | 6.76 | 0.18 | 2.74 | 6.62 | 6.8 | 6.62 | 104766 |
| 1732747200 | 6.58 | 0.29 | 4.61 | 6.53 | 6.74 | 6.49 | 540380 |
| 1732660800 | 6.29 | 0.17 | 2.78 | 6.21 | 6.38 | 6.12 | 393410 |
| 1732574400 | 6.12 | -0.3 | -4.67 | 6.16 | 6.21 | 6.05 | 593071 |
| 1732315200 | 6.42 | -0.01 | -0.16 | 6.5 | 6.5199999 | 6.35 | 297936 |
| 1732228800 | 6.43 | 0.33 | 5.41 | 6.18 | 6.44 | 6.13 | 455768 |
| 1732142400 | 6.1 | 0.02 | 0.33 | 6.0599999 | 6.14 | 6.01 | 281907 |
| 1732056000 | 6.08 | 0.09 | 1.50 | 6.03 | 6.1 | 5.76 | 375938 |
| 1731969600 | 5.99 | 0.44 | 7.93 | 5.9 | 6.2699999 | 5.87 | 648173 |
| 1731710400 | 5.55 | 0.18 | 3.35 | 5.43 | 5.58 | 5.42 | 242557 |
| 1731624000 | 5.37 | -0.18 | -3.24 | 5.51 | 5.55 | 5.36 | 408151 |
| 1731537600 | 5.55 | -0.6 | -9.76 | 6 | 6.23 | 5.49 | 654371 |
| 1731451200 | 6.15 | -0.06 | -0.97 | 6.16 | 6.23 | 6.05 | 194759 |
| 1731364800 | 6.21 | -0.38 | -5.77 | 6.46 | 6.54 | 6.13 | 401272 |
| 1731105600 | 6.59 | -0.1 | -1.49 | 6.63 | 6.66 | 6.46 | 180295 |
| 1731019200 | 6.69 | 0.24 | 3.72 | 6.47 | 6.7 | 6.43 | 191670 |
| 1730932800 | 6.45 | -0.13 | -1.98 | 6.35 | 6.51 | 6.15 | 368436 |
| 1730846400 | 6.58 | 0.05 | 0.77 | 6.55 | 6.61 | 6.51 | 188567 |
| 1730760000 | 6.53 | -0.1 | -1.51 | 6.67 | 6.7 | 6.51 | 164118 |
| 1730497200 | 6.63 | -0.06 | -0.90 | 6.7 | 6.76 | 6.62 | 127662 |
| 1730410800 | 6.69 | -0.05 | -0.74 | 6.71 | 6.73 | 6.55 | 161122 |
| 1730324400 | 6.74 | -0.14 | -2.03 | 6.87 | 6.89 | 6.7 | 192476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
