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 | -0.02 | -0.251572327044 | 7.95 | 8.1 | 7.59 | 547709 | 7.94321018 | CS |
| 4 | 1.43 | 22 | 6.5 | 8.18 | 6.05 | 492050 | 7.40105253 | CS |
| 12 | 2.33 | 41.6071428571 | 5.6 | 8.18 | 5.26 | 389558 | 6.76319566 | CS |
| 26 | 2.57 | 47.947761194 | 5.36 | 8.18 | 4.6 | 330034 | 6.14079134 | CS |
| 52 | 3.55 | 81.0502283105 | 4.38 | 8.18 | 4.04 | 461216 | 5.3289854 | CS |
| 156 | 3.25 | 69.4444444444 | 4.68 | 8.18 | 3 | 460914 | 5.24967245 | CS |
| 260 | 6.23 | 366.470588235 | 1.7 | 8.18 | 1.49 | 459176 | 5.13255389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730238000 | 6.88 | 0.04 | 0.58 | 6.85 | 6.98 | 6.85 | 118582 |
| 1730151600 | 6.84 | -0.19 | -2.70 | 7 | 7 | 6.82 | 157234 |
| 1729892400 | 7.03 | -0.08 | -1.13 | 7.07 | 7.13 | 6.94 | 299186 |
| 1729806000 | 7.11 | 0.16 | 2.30 | 6.96 | 7.15 | 6.82 | 494076 |
| 1729719600 | 6.95 | -0.14 | -1.97 | 6.98 | 7.05 | 6.94 | 138045 |
| 1729633200 | 7.09 | 0.2 | 2.90 | 6.92 | 7.09 | 6.8 | 577723 |
| 1729546800 | 6.89 | 0.1 | 1.47 | 6.96 | 7.02 | 6.83 | 298696 |
| 1729287600 | 6.79 | 0.34 | 5.27 | 6.5 | 6.79 | 6.47 | 353659 |
| 1729201200 | 6.45 | 0.16 | 2.54 | 6.36 | 6.5 | 6.36 | 290311 |
| 1729114800 | 6.29 | -0.17 | -2.63 | 6.5 | 6.5 | 6.28 | 251210 |
| 1729028400 | 6.46 | 0.27 | 4.36 | 6.26 | 6.5 | 6.24 | 816884 |
| 1728682800 | 6.19 | 0.01 | 0.16 | 6.2 | 6.37 | 6.1 | 1151370 |
| 1728596400 | 6.18 | 0.53 | 9.38 | 5.76 | 6.18 | 5.76 | 1101427 |
| 1728510000 | 5.65 | -0.07 | -1.22 | 5.66 | 5.67 | 5.53 | 167644 |
| 1728423600 | 5.72 | 0.07 | 1.24 | 5.61 | 5.72 | 5.57 | 94018 |
| 1728337200 | 5.65 | -0.18 | -3.09 | 5.7699999 | 5.85 | 5.6 | 149445 |
| 1728078000 | 5.83 | 0.3 | 5.42 | 5.53 | 5.93 | 5.53 | 439195 |
| 1727991600 | 5.53 | 0.06 | 1.10 | 5.42 | 5.55 | 5.4 | 111643 |
| 1727905200 | 5.47 | -0.12 | -2.15 | 5.5599999 | 5.5599999 | 5.44 | 105003 |
| 1727818800 | 5.59 | 0.15 | 2.76 | 5.46 | 5.61 | 5.4 | 179324 |
| 1727732400 | 5.44 | 0.1 | 1.87 | 5.32 | 5.45 | 5.26 | 172334 |
| 1727473200 | 5.34 | -0.27 | -4.81 | 5.6 | 5.6 | 5.33 | 216766 |
| 1727386800 | 5.61 | 0.02 | 0.36 | 5.64 | 5.72 | 5.55 | 293102 |
| 1727300400 | 5.59 | -0.13 | -2.27 | 5.71 | 5.72 | 5.5199999 | 503159 |
| 1727214000 | 5.72 | 0.17 | 3.06 | 5.61 | 5.78 | 5.58 | 182329 |
| 1727127600 | 5.55 | -0.12 | -2.12 | 5.66 | 5.75 | 5.55 | 114211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
