Orla Mining Ltd (OLA)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -5.8162590879 | 15.13 | 16.04 | 14.24 | 869058 | 15.33090326 | CS |
| 4 | -0.06 | -0.41928721174 | 14.31 | 16.98 | 13.85 | 628421 | 15.13253796 | CS |
| 12 | 1.09 | 8.28267477204 | 13.16 | 16.98 | 10.43 | 600500 | 14.44184014 | CS |
| 26 | 6.35 | 80.3797468354 | 7.9 | 16.98 | 7.74 | 597665 | 12.36894895 | CS |
| 52 | 8.9 | 166.355140187 | 5.35 | 16.98 | 4.6 | 468550 | 10.1413083 | CS |
| 156 | 10.13 | 245.873786408 | 4.12 | 16.98 | 3 | 495596 | 6.69082716 | CS |
| 260 | 10.58 | 288.283378747 | 3.67 | 16.98 | 3 | 481948 | 6.22312095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750455600 | 15.07 | -0.08 | -0.53 | 15.1 | 15.77 | 15.05 | 1698754 |
| 1750369200 | 15.15 | -0.03 | -0.20 | 15.15 | 15.18 | 15.01 | 94412 |
| 1750282800 | 15.18 | -0.29 | -1.87 | 15.36 | 15.58 | 15.03 | 592779 |
| 1750196400 | 15.47 | -0.23 | -1.46 | 15.66 | 15.74 | 15.33 | 754110 |
| 1750110000 | 15.7 | 0.84 | 5.65 | 15.13 | 16.04 | 15.09 | 1205234 |
| 1749850800 | 14.86 | -0.14 | -0.93 | 15.29 | 15.32 | 14.85 | 591030 |
| 1749764400 | 15 | 0.16 | 1.08 | 15 | 15.17 | 14.81 | 554841 |
| 1749678000 | 14.84 | 0.25 | 1.71 | 14.65 | 14.87 | 14.5 | 289734 |
| 1749591600 | 14.59 | -0.21 | -1.42 | 14.66 | 14.96 | 14.33 | 486367 |
| 1749505200 | 14.8 | -0.38 | -2.50 | 15.31 | 15.43 | 14.78 | 435666 |
| 1749246000 | 15.18 | -1.73 | -10.23 | 16.8 | 16.9 | 15.11 | 720877 |
| 1749159600 | 16.91 | 1.18 | 7.50 | 15.97 | 16.98 | 15.92 | 786786 |
| 1749073200 | 15.73 | 0.38 | 2.48 | 15.45 | 15.74 | 15.23 | 481113 |
| 1748986800 | 15.35 | 0.35 | 2.33 | 15.15 | 15.46 | 14.75 | 394185 |
| 1748900400 | 15 | 0.49 | 3.38 | 14.92 | 15.55 | 14.75 | 1139106 |
| 1748641200 | 14.51 | 0.31 | 2.18 | 13.96 | 14.6 | 13.96 | 1042834 |
| 1748554800 | 14.2 | -0.17 | -1.18 | 14.48 | 14.55 | 14.11 | 196302 |
| 1748468400 | 14.37 | 0.28 | 1.99 | 14.15 | 14.39 | 13.85 | 531510 |
| 1748382000 | 14.09 | -0.22 | -1.54 | 14 | 14.2 | 13.92 | 363801 |
| 1748295600 | 14.31 | 0 | 0.00 | 14.31 | 14.51 | 14.16 | 208970 |
| 1748036400 | 14.31 | 0.44 | 3.17 | 14.24 | 14.5 | 13.99 | 310264 |
| 1747950000 | 13.87 | -0.32 | -2.26 | 14.18 | 14.25 | 13.86 | 413971 |
| 1747863600 | 14.19 | 0.9 | 6.77 | 13.82 | 14.25 | 13.55 | 663688 |
| 1747777200 | 13.29 | 0.57 | 4.48 | 13.06 | 13.33 | 12.97 | 569150 |
| 1747431600 | 12.72 | 0.03 | 0.24 | 12.26 | 12.74 | 12.11 | 583084 |
| 1747345200 | 12.69 | 0.39 | 3.17 | 12.43 | 12.72 | 12.39 | 438740 |
| 1747258800 | 12.3 | 0.02 | 0.16 | 11.86 | 12.39 | 11.86 | 784167 |
| 1747172400 | 12.28 | -0.79 | -6.04 | 13.18 | 13.26 | 12.25 | 938398 |
| 1747086000 | 13.07 | -2.41 | -15.57 | 13.72 | 13.72 | 12.68 | 1373562 |
| 1746826800 | 15.48 | 0.6 | 4.03 | 15.61 | 15.61 | 14.98 | 368802 |
| 1746740400 | 14.88 | -0.82 | -5.22 | 15.63 | 15.63 | 14.88 | 348084 |
| 1746654000 | 15.7 | -0.54 | -3.33 | 15.85 | 16.05 | 15.46 | 382535 |
| 1746567600 | 16.239999 | 1.42 | 9.58 | 15.17 | 16.25 | 15.17 | 664345 |
| 1746481200 | 14.82 | 0.44 | 3.06 | 14.85 | 14.88 | 14.52 | 237537 |
| 1746222000 | 14.38 | 0.06 | 0.42 | 14.35 | 14.48 | 14.24 | 266089 |
| 1746135600 | 14.32 | -0.86 | -5.67 | 14.79 | 14.79 | 13.8 | 524847 |
| 1746049200 | 15.18 | 0.7 | 4.83 | 14.34 | 15.18 | 14.27 | 542034 |
| 1745962800 | 14.48 | -0.38 | -2.56 | 14.73 | 14.8 | 14.46 | 407697 |
| 1745876400 | 14.86 | 0.04 | 0.27 | 14.78 | 14.87 | 14.31 | 396808 |
| 1745617200 | 14.82 | -0.2 | -1.33 | 14.54 | 15.1 | 14.5 | 370186 |
| 1745530800 | 15.02 | -0.16 | -1.05 | 15.36 | 15.49 | 14.94 | 476487 |
| 1745444400 | 15.18 | -0.15 | -0.98 | 14.47 | 15.28 | 13.82 | 632968 |
| 1745358000 | 15.33 | -0.61 | -3.83 | 16.129999 | 16.239999 | 15.3 | 505039 |
| 1745271600 | 15.94 | 0.33 | 2.11 | 16.25 | 16.5 | 15.65 | 504486 |
| 1744926000 | 15.61 | -0.18 | -1.14 | 15.71 | 15.75 | 15.25 | 480206 |
| 1744839600 | 15.79 | 0.14 | 0.89 | 16.12 | 16.3 | 15.67 | 737487 |
| 1744753200 | 15.65 | 0.34 | 2.22 | 15.4 | 15.72 | 15.06 | 849435 |
| 1744666800 | 15.31 | 0.52 | 3.52 | 14.5 | 15.39 | 14.35 | 1259468 |
| 1744407600 | 14.79 | 0.99 | 7.17 | 14.5 | 14.96 | 14.24 | 718529 |
| 1744321200 | 13.8 | 0.69 | 5.26 | 13.14 | 14.15 | 13.09 | 802116 |
| 1744234800 | 13.11 | 1.27 | 10.73 | 12.24 | 13.26 | 12.15 | 821066 |
| 1744148400 | 11.84 | 0.12 | 1.02 | 12.41 | 12.59 | 11.72 | 539546 |
| 1744062000 | 11.72 | -0.03 | -0.26 | 10.53 | 12.35 | 10.43 | 692654 |
| 1743802800 | 11.75 | -1.54 | -11.59 | 12.64 | 12.88 | 11.56 | 874392 |
| 1743716400 | 13.29 | -0.39 | -2.85 | 12.75 | 13.53 | 12.6 | 370861 |
| 1743630000 | 13.68 | 0.39 | 2.93 | 13.29 | 13.79 | 13.2 | 500631 |
| 1743543600 | 13.29 | -0.15 | -1.12 | 13.38 | 13.77 | 13.08 | 381881 |
| 1743457200 | 13.44 | 0.34 | 2.60 | 13.16 | 13.44 | 12.57 | 529321 |
| 1743198000 | 13.1 | -0.26 | -1.95 | 13.4 | 13.67 | 13.06 | 670776 |
| 1743111600 | 13.36 | 0.37 | 2.85 | 13.05 | 13.41 | 13.03 | 587437 |
| 1743025200 | 12.99 | -0.04 | -0.31 | 13.13 | 13.41 | 12.91 | 426151 |
| 1742938800 | 13.03 | 0.1 | 0.77 | 12.97 | 13.28 | 12.95 | 524155 |
| 1742852400 | 12.93 | 0.22 | 1.73 | 12.84 | 13.19 | 12.81 | 657604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
