Orla Mining Ltd (OLA)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.73831775701 | 5.35 | 5.46 | 5.02 | 187073 | 5.23110301 | CS |
| 4 | -0.2 | -3.73831775701 | 5.35 | 5.75 | 5.02 | 299569 | 5.37051297 | CS |
| 12 | -0.22 | -4.09683426443 | 5.37 | 6.05 | 5.02 | 338952 | 5.5067341 | CS |
| 26 | 0.5 | 10.752688172 | 4.65 | 6.05 | 4.3 | 499653 | 5.07878057 | CS |
| 52 | -0.88 | -14.5936981758 | 6.03 | 6.52 | 3.53 | 544944 | 4.92706404 | CS |
| 156 | 0.64 | 14.1906873614 | 4.51 | 6.89 | 3 | 453780 | 5.10626306 | CS |
| 260 | 3.64 | 241.059602649 | 1.51 | 7.51 | 1.42 | 452436 | 4.89526085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1721943600 | 5.05 | -0.17 | -3.26 | 5.1 | 5.16 | 5.0199999 | 195492 |
| 1721857200 | 5.22 | -0.07 | -1.32 | 5.28 | 5.38 | 5.22 | 317982 |
| 1721770800 | 5.29 | -0.01 | -0.19 | 5.29 | 5.3099999 | 5.23 | 101440 |
| 1721684400 | 5.3 | -0.12 | -2.21 | 5.35 | 5.4 | 5.29 | 200969 |
| 1721425200 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1721338800 | 5.42 | -0.24 | -4.24 | 5.6 | 5.61 | 5.42 | 158689 |
| 1721252400 | 5.66 | -0.05 | -0.88 | 5.7 | 5.75 | 5.6 | 231384 |
| 1721166000 | 5.71 | 0.14 | 2.51 | 5.59 | 5.73 | 5.5199999 | 393230 |
| 1721079600 | 5.57 | -0.02 | -0.36 | 5.58 | 5.65 | 5.51 | 440837 |
| 1720820400 | 5.59 | 0.24 | 4.49 | 5.34 | 5.59 | 5.25 | 393297 |
| 1720734000 | 5.35 | 0.03 | 0.56 | 5.45 | 5.48 | 5.3 | 807134 |
| 1720647600 | 5.32 | 0.11 | 2.11 | 5.25 | 5.43 | 5.18 | 491582 |
| 1720561200 | 5.21 | -0.12 | -2.25 | 5.33 | 5.37 | 5.16 | 588195 |
| 1720474800 | 5.33 | 0.02 | 0.38 | 5.29 | 5.34 | 5.25 | 251012 |
| 1720215600 | 5.3099999 | -0.01 | -0.19 | 5.35 | 5.38 | 5.28 | 241726 |
| 1720129200 | 5.32 | 0.03 | 0.57 | 5.23 | 5.32 | 5.23 | 44731 |
| 1720042800 | 5.29 | 0.14 | 2.72 | 5.25 | 5.43 | 5.21 | 287445 |
| 1719956400 | 5.15 | -0.1 | -1.90 | 5.25 | 5.28 | 5.07 | 147170 |
| 1719610800 | 5.25 | -0.1 | -1.87 | 5.35 | 5.36 | 5.25 | 280010 |
| 1719524400 | 5.35 | -0.02 | -0.37 | 5.41 | 5.42 | 5.32 | 238525 |
| 1719438000 | 5.37 | 0.04 | 0.75 | 5.32 | 5.37 | 5.32 | 94891 |
| 1719351600 | 5.33 | 0 | 0.00 | 5.33 | 5.35 | 5.32 | 195557 |
| 1719265200 | 5.33 | -0.01 | -0.19 | 5.35 | 5.41 | 5.32 | 136635 |
| 1719006000 | 5.34 | -0.02 | -0.37 | 5.34 | 5.37 | 5.32 | 416129 |
| 1718919600 | 5.36 | 0.05 | 0.94 | 5.36 | 5.46 | 5.34 | 278878 |
| 1718833200 | 5.3099999 | -0.03 | -0.56 | 5.35 | 5.35 | 5.26 | 40154 |
| 1718746800 | 5.34 | 0.03 | 0.56 | 5.3099999 | 5.38 | 5.28 | 182068 |
| 1718660400 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.37 | 5.22 | 267556 |
| 1718401200 | 5.38 | -0.07 | -1.28 | 5.5 | 5.5 | 5.35 | 115646 |
| 1718314800 | 5.45 | -0.08 | -1.45 | 5.48 | 5.53 | 5.42 | 221576 |
| 1718228400 | 5.53 | 0.09 | 1.65 | 5.58 | 5.58 | 5.45 | 310216 |
| 1718142000 | 5.44 | -0.08 | -1.45 | 5.48 | 5.48 | 5.36 | 99995 |
| 1718055600 | 5.5199999 | 0.1 | 1.85 | 5.46 | 5.55 | 5.39 | 401581 |
| 1717796400 | 5.42 | -0.23 | -4.07 | 5.5 | 5.54 | 5.39 | 1361401 |
| 1717710000 | 5.65 | 0.12 | 2.17 | 5.5199999 | 5.7 | 5.5199999 | 231295 |
| 1717623600 | 5.53 | 0.15 | 2.79 | 5.41 | 5.5599999 | 5.41 | 200656 |
| 1717537200 | 5.38 | -0.19 | -3.41 | 5.49 | 5.5199999 | 5.34 | 272074 |
| 1717450800 | 5.57 | -0.22 | -3.80 | 5.8099999 | 5.82 | 5.54 | 218934 |
| 1717191600 | 5.79 | 0 | 0.00 | 5.8099999 | 5.88 | 5.67 | 454793 |
| 1717105200 | 5.79 | 0.12 | 2.12 | 5.7 | 5.84 | 5.7 | 303851 |
| 1717018800 | 5.67 | -0.09 | -1.56 | 5.72 | 5.78 | 5.66 | 376224 |
| 1716932400 | 5.76 | 0.06 | 1.05 | 5.75 | 5.84 | 5.72 | 418072 |
| 1716846000 | 5.7 | 0.03 | 0.53 | 5.64 | 5.75 | 5.64 | 50732 |
| 1716586800 | 5.67 | 0.16 | 2.90 | 5.58 | 5.67 | 5.5199999 | 803782 |
| 1716500400 | 5.51 | -0.28 | -4.84 | 5.71 | 5.76 | 5.5 | 346031 |
| 1716414000 | 5.79 | -0.2 | -3.34 | 5.94 | 5.99 | 5.79 | 355297 |
| 1716327600 | 5.99 | 0.04 | 0.67 | 6 | 6.05 | 5.91 | 510459 |
| 1715982000 | 5.95 | 0.18 | 3.12 | 5.89 | 6 | 5.82 | 800465 |
| 1715895600 | 5.7699999 | 0.08 | 1.41 | 5.66 | 5.7699999 | 5.61 | 501702 |
| 1715809200 | 5.69 | 0.48 | 9.21 | 5.32 | 5.7699999 | 5.23 | 1575098 |
| 1715722800 | 5.21 | 0.05 | 0.97 | 5.22 | 5.29 | 5.13 | 391874 |
| 1715636400 | 5.16 | -0.13 | -2.46 | 5.2699999 | 5.3099999 | 5.13 | 205739 |
| 1715377200 | 5.29 | -0.07 | -1.31 | 5.41 | 5.42 | 5.25 | 195521 |
| 1715290800 | 5.36 | 0.02 | 0.37 | 5.34 | 5.41 | 5.29 | 375839 |
| 1715204400 | 5.34 | 0 | 0.00 | 5.3099999 | 5.4 | 5.29 | 275615 |
| 1715118000 | 5.34 | -0.07 | -1.29 | 5.41 | 5.44 | 5.33 | 207510 |
| 1715031600 | 5.41 | 0.07 | 1.31 | 5.4 | 5.47 | 5.38 | 221640 |
| 1714772400 | 5.34 | -0.01 | -0.19 | 5.37 | 5.37 | 5.3 | 313401 |
| 1714686000 | 5.35 | -0.08 | -1.47 | 5.4 | 5.41 | 5.3 | 150959 |
| 1714599600 | 5.43 | 0.08 | 1.50 | 5.41 | 5.51 | 5.38 | 212714 |
| 1714513200 | 5.35 | -0.15 | -2.73 | 5.4 | 5.44 | 5.35 | 203711 |
| 1714426800 | 5.5 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.38 | 372486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
