Orla Mining Ltd (TSX: OLA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	5.170	5.580	5.160	5.470	1,088,794	+0.41(+8.10%)
Nov 29, 2021	5.210	5.290	5.060	5.060	820,764	-0.17(-3.25%)
Nov 26, 2021	5.230	5.400	5.180	5.230	349,559	-0.07(-1.32%)
Nov 25, 2021	5.270	5.360	5.210	5.300	86,613	-0.02(-0.38%)
Nov 24, 2021	5.180	5.340	5.110	5.320	154,774	+0.03(+0.57%)
Nov 23, 2021	5.300	5.410	5.210	5.290	231,823	-0.14(-2.58%)
Nov 22, 2021	5.300	5.460	5.190	5.430	297,527	+0.02(+0.37%)
Nov 19, 2021	5.370	5.560	5.370	5.410	422,610	-0.02(-0.37%)
Nov 18, 2021	5.310	5.460	5.420	5.430	607,032	+0.05(+0.93%)
Nov 17, 2021	5.670	5.730	5.370	5.380	302,180	-0.22(-3.93%)
Nov 16, 2021	5.500	5.830	5.490	5.600	666,125	+0.01(+0.18%)
Nov 15, 2021	5.540	5.600	5.340	5.590	213,570	+0.05(+0.90%)
Nov 12, 2021	5.490	5.540	5.340	5.540	398,180	+0.06(+1.09%)
Nov 11, 2021	4.990	5.500	4.920	5.480	599,004	+0.63(+12.99%)
Nov 10, 2021	4.800			4.850	364,672	+0.06(+1.25%)
Nov 09, 2021	4.530	4.810	4.530	4.790	303,257	+0.29(+6.44%)
Nov 08, 2021	4.570	4.570	4.460	4.500	224,597	+0.00(+0.00%)
Nov 05, 2021	4.270	4.510	4.190	4.500	174,682	+0.30(+7.14%)
Nov 04, 2021	4.330	4.480	4.200	4.200	154,514	-0.05(-1.18%)
Nov 03, 2021	4.100	4.310	4.060	4.250	150,096	+0.10(+2.41%)
Nov 02, 2021	4.230	4.270	4.090	4.150	153,051	-0.10(-2.35%)
Nov 01, 2021	4.390	4.410	4.220	4.250	114,578	-0.11(-2.52%)
Oct 29, 2021	4.230	4.390	4.170	4.360	126,524	+0.07(+1.63%)
Oct 28, 2021	4.360	4.430	4.250	4.290	173,056	-0.09(-2.05%)
Oct 27, 2021	4.430	4.470	4.290	4.380	157,720	-0.05(-1.13%)
Oct 26, 2021	4.390			4.430	217,903	-0.01(-0.23%)
Oct 25, 2021	4.290	4.530	4.260	4.440	278,617	+0.24(+5.71%)
Oct 22, 2021	4.260	4.370	4.130	4.200	321,788	+0.05(+1.20%)
Oct 21, 2021	4.130	4.260	4.080	4.150	223,053	+0.00(+0.00%)
Oct 20, 2021	4.190	4.270	4.100	4.150	201,063	+0.01(+0.24%)
Oct 19, 2021	4.100	4.140	3.950	4.140	372,789	+0.17(+4.28%)
Oct 18, 2021	4.240	4.240	3.950	3.970	303,440	-0.30(-7.03%)
Oct 15, 2021	4.290	4.410	4.200	4.270	245,383	-0.13(-2.95%)
Oct 14, 2021	4.460	4.460	4.230	4.400	179,544	+0.05(+1.15%)
Oct 13, 2021	4.310	4.450	4.270	4.350	364,595	+0.08(+1.87%)
Oct 12, 2021	3.790	4.290	3.710	4.270	677,270	+0.17(+4.15%)
Oct 08, 2021		4.100	4.100	4.100	0	-0.08(-1.91%)
Oct 07, 2021	4.320	4.320	4.150	4.180	235,947	-0.11(-2.56%)
Oct 06, 2021	4.010	4.310	4.000	4.290	231,694	+0.22(+5.41%)
Oct 05, 2021	4.010	4.080	3.900	4.070	128,599	+0.03(+0.74%)
Oct 04, 2021	4.080	4.120	3.990	4.040	199,453	-0.09(-2.18%)
Oct 01, 2021	4.230	4.230	4.050	4.130	210,720	-0.05(-1.20%)
Sep 30, 2021	4.330	4.390	4.160	4.180	362,729	-0.07(-1.65%)
Sep 29, 2021	4.510	4.520	4.250	4.250	374,328	-0.27(-5.97%)
Sep 28, 2021	4.570	4.620	4.480	4.520	199,941	-0.09(-1.95%)
Sep 27, 2021	4.600	4.690	4.560	4.610	136,051	+0.03(+0.66%)
Sep 24, 2021	4.550	4.710	4.440	4.580	279,705	-0.03(-0.65%)
Sep 23, 2021	4.690	4.720	4.520	4.610	191,702	-0.12(-2.54%)
Sep 22, 2021	4.790	4.900	4.700	4.730	181,993	-0.01(-0.21%)
Sep 21, 2021	4.810	4.890	4.710	4.740	203,523	-0.04(-0.84%)
Sep 20, 2021	4.690	4.810	4.500	4.780	255,542	+0.01(+0.21%)
Sep 17, 2021	4.710	4.780	4.570	4.770	442,436	+0.01(+0.21%)
Sep 16, 2021	4.540	4.760	4.480	4.760	277,065	+0.05(+1.06%)
Sep 15, 2021	4.750	4.810	4.650	4.710	224,480	-0.07(-1.46%)
Sep 14, 2021	4.630	4.790	4.520	4.780	237,708	+0.14(+3.02%)
Sep 13, 2021	4.550	4.690	4.450	4.640	252,501	+0.12(+2.65%)
Sep 10, 2021	4.600	4.710	4.500	4.520	159,053	-0.08(-1.74%)
Sep 09, 2021	4.600	4.620	4.490	4.600	358,974	+0.05(+1.10%)
Sep 08, 2021	4.670	4.680	4.430	4.550	277,668	-0.10(-2.15%)
Sep 07, 2021	4.900	4.900	4.630	4.650	209,703	-0.30(-6.06%)
Sep 03, 2021		4.950	4.950	4.950	0	+0.00(+0.00%)
Sep 02, 2021	4.990	5.060	4.920	4.950	164,985	-0.03(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.