Orla Mining Ltd (TSX: OLA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022				5.480	0	-0.06(-1.08%)
Dec 29, 2022	5.710	5.740	5.470	5.540	188,358	-0.13(-2.29%)
Dec 28, 2022	5.710	5.730	5.590	5.670	178,520	+0.00(+0.00%)
Dec 23, 2022				5.670	0	+0.21(+3.85%)
Dec 22, 2022	5.360	5.480	5.300	5.460	314,256	-0.05(-0.91%)
Dec 21, 2022	5.460	5.530	5.450	5.510	800,691	+0.12(+2.23%)
Dec 20, 2022	5.170	5.470	5.130	5.390	508,403	+0.39(+7.80%)
Dec 19, 2022	5.210	5.210	4.980	5.000	181,742	-0.22(-4.21%)
Dec 16, 2022	5.130	5.260	5.050	5.220	2,022,319	+0.06(+1.16%)
Dec 15, 2022	5.010	5.180	4.940	5.160	363,594	-0.05(-0.96%)
Dec 14, 2022	5.100	5.240	5.060	5.210	297,548	+0.09(+1.76%)
Dec 13, 2022	5.240	5.310	5.090	5.120	235,393	+0.06(+1.19%)
Dec 12, 2022	4.990	5.090	4.960	5.060	365,955	+0.02(+0.40%)
Dec 09, 2022	5.040	5.190	4.940	5.040	191,812	+0.08(+1.61%)
Dec 08, 2022	5.150	5.150	4.960	4.960	117,342	-0.12(-2.36%)
Dec 07, 2022	4.950	5.190	4.950	5.080	119,858	+0.17(+3.46%)
Dec 06, 2022	5.120	5.130	4.910	4.910	155,813	-0.15(-2.96%)
Dec 05, 2022	5.230	5.230	5.010	5.060	150,194	-0.17(-3.25%)
Dec 02, 2022	5.160	5.290	5.120	5.230	216,623	-0.05(-0.95%)
Dec 01, 2022	5.160	5.320	5.100	5.280	326,600	+0.28(+5.60%)
Nov 30, 2022	4.860	5.020	4.780	5.000	382,304	+0.24(+5.04%)
Nov 29, 2022	4.850	4.890	4.680	4.760	258,253	-0.03(-0.63%)
Nov 28, 2022	5.140	5.190	4.750	4.790	1,621,124	-0.41(-7.88%)
Nov 25, 2022	5.380	5.380	5.160	5.200	107,241	-0.21(-3.88%)
Nov 24, 2022	5.390	5.500	5.370	5.410	134,160	+0.05(+0.93%)
Nov 23, 2022	4.930	5.390	4.890	5.360	431,616	+0.42(+8.50%)
Nov 22, 2022	4.650	5.120	4.550	4.940	852,950	+0.21(+4.44%)
Nov 21, 2022	4.510	4.730	4.480	4.730	262,452	+0.16(+3.50%)
Nov 18, 2022	4.520	4.570	4.480	4.570	122,066	+0.00(+0.00%)
Nov 17, 2022	4.420	4.600	4.400	4.570	288,806	+0.07(+1.56%)
Nov 16, 2022	4.650	4.680	4.470	4.500	247,285	-0.16(-3.43%)
Nov 15, 2022	4.800	4.850	4.630	4.660	235,398	-0.17(-3.52%)
Nov 14, 2022	4.710	4.840	4.690	4.830	214,238	+0.09(+1.90%)
Nov 11, 2022	4.890	4.920	4.600	4.740	413,449	-0.24(-4.82%)
Nov 10, 2022	4.890	4.990	4.780	4.980	317,845	+0.34(+7.33%)
Nov 09, 2022	4.840	4.880	4.630	4.640	206,146	-0.25(-5.11%)
Nov 08, 2022	4.600	4.950	4.600	4.890	307,364	+0.28(+6.07%)
Nov 07, 2022	4.510	4.660	4.510	4.610	337,857	+0.08(+1.77%)
Nov 04, 2022	4.350	4.570	4.160	4.530	438,025	+0.36(+8.63%)
Nov 03, 2022	4.110	4.220	4.070	4.170	248,456	-0.04(-0.95%)
Nov 02, 2022	4.400		4.180	4.210	363,394	-0.14(-3.22%)
Nov 01, 2022	4.490	4.490	4.340	4.350	95,418	+0.05(+1.16%)
Oct 31, 2022	4.250	4.390	4.240	4.300	140,150	-0.02(-0.46%)
Oct 28, 2022	4.330	4.400	4.210	4.320	223,919	-0.11(-2.48%)
Oct 27, 2022	4.600	4.620	4.420	4.430	149,024	-0.14(-3.06%)
Oct 26, 2022	4.560	4.660	4.530	4.570	234,280	+0.06(+1.33%)
Oct 25, 2022	4.450	4.590	4.440	4.510	164,700	+0.05(+1.12%)
Oct 24, 2022	4.440	4.490	4.350	4.460	134,180	-0.05(-1.11%)
Oct 21, 2022	4.380	4.570	4.370	4.510	673,580	+0.12(+2.73%)
Oct 20, 2022	4.420	4.550	4.370	4.390	236,532	+0.00(+0.00%)
Oct 19, 2022	4.480	4.520	4.330	4.390	97,730	-0.21(-4.57%)
Oct 18, 2022	4.700	4.700	4.600	4.600	144,985	-0.08(-1.71%)
Oct 17, 2022	4.700	4.710	4.650	4.680	398,234	+0.11(+2.41%)
Oct 14, 2022	4.760	4.790	4.550	4.570	266,957	-0.22(-4.59%)
Oct 13, 2022	4.730	4.810	4.540	4.790	342,455	-0.02(-0.42%)
Oct 12, 2022	4.650	4.880	4.650	4.810	318,662	+0.19(+4.11%)
Oct 11, 2022	4.630	4.770	4.540	4.620	216,082	-0.16(-3.35%)
Oct 07, 2022				4.780	0	-0.29(-5.72%)
Oct 06, 2022	4.920	5.090	4.900	5.070	176,619	+0.12(+2.42%)
Oct 05, 2022	4.880	4.980	4.810	4.950	235,054	+0.02(+0.41%)
Oct 04, 2022	4.840	5.010	4.800	4.930	329,047	+0.18(+3.79%)

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.