Orla Mining Ltd (TSX: OLA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				4.320	0	-0.02(-0.46%)
Dec 28, 2023	4.500	4.550	4.340	4.340	605,554	-0.18(-3.98%)
Dec 27, 2023	4.500	4.580	4.420	4.520	572,084	+0.02(+0.44%)
Dec 22, 2023				4.500	0	+0.04(+0.90%)
Dec 21, 2023	4.360	4.520	4.300	4.460	1,182,291	+0.15(+3.48%)
Dec 20, 2023	4.380	4.480	4.300	4.310	424,186	-0.12(-2.71%)
Dec 19, 2023	4.180	4.460	4.170	4.430	1,700,083	+0.27(+6.49%)
Dec 18, 2023	4.100	4.160	3.960	4.160	645,476	+0.05(+1.22%)
Dec 15, 2023	4.130	4.170	3.970	4.110	2,212,870	+0.08(+1.99%)
Dec 14, 2023	4.090	4.180	3.930	4.030	1,103,664	+0.00(+0.00%)
Dec 13, 2023	3.600	4.050	3.570	4.030	1,228,295	+0.41(+11.33%)
Dec 12, 2023	3.610	3.680	3.530	3.620	603,734	+0.00(+0.00%)
Dec 11, 2023	3.750	3.820	3.580	3.620	794,169	-0.20(-5.24%)
Dec 08, 2023	3.830	3.930	3.780	3.820	348,264	-0.08(-2.05%)
Dec 07, 2023	3.950	4.000	3.860	3.900	366,306	-0.05(-1.27%)
Dec 06, 2023	4.010	4.050	3.910	3.950	311,112	-0.01(-0.25%)
Dec 05, 2023	4.090	4.110	3.960	3.960	399,356	-0.13(-3.18%)
Dec 04, 2023	4.050	4.210	4.050	4.090	535,016	-0.03(-0.73%)
Dec 01, 2023	4.040	4.150	4.030	4.120	585,116	+0.05(+1.23%)
Nov 30, 2023	4.010	4.090	3.950	4.070	496,018	+0.00(+0.00%)
Nov 29, 2023	4.060	4.110	4.040	4.070	400,615	+0.02(+0.49%)
Nov 28, 2023	4.040	4.130	3.980	4.050	1,081,730	+0.06(+1.50%)
Nov 27, 2023	4.050	4.090	3.890	3.990	2,859,040	-0.04(-0.99%)
Nov 24, 2023	3.950	4.070	3.950	4.030	962,757	+0.09(+2.28%)
Nov 23, 2023	3.920	4.000	3.920	3.940	301,598	+0.03(+0.77%)
Nov 22, 2023	3.980	4.000	3.900	3.910	930,956	-0.08(-2.01%)
Nov 21, 2023	4.040	4.110	3.970	3.990	410,722	-0.02(-0.50%)
Nov 20, 2023	3.930	4.010	3.900	4.010	487,463	+0.07(+1.78%)
Nov 17, 2023	4.010	4.030	3.900	3.940	336,065	-0.05(-1.25%)
Nov 16, 2023	4.030	4.230	3.950	3.990	530,582	-0.06(-1.48%)
Nov 15, 2023	4.000	4.090	3.930	4.050	690,120	+0.04(+1.00%)
Nov 14, 2023	4.050	4.060	3.900	4.010	553,762	-0.01(-0.25%)
Nov 13, 2023	4.070	4.140	4.020	4.020	137,163	-0.04(-0.99%)
Nov 10, 2023	4.050	4.110	3.950	4.060	195,096	-0.04(-0.98%)
Nov 09, 2023	4.170	4.250	4.070	4.100	308,611	-0.04(-0.97%)
Nov 08, 2023	4.280	4.340	4.090	4.140	313,243	-0.17(-3.94%)
Nov 07, 2023	4.380	4.410	4.180	4.310	325,720	-0.10(-2.27%)
Nov 06, 2023	4.460	4.550	4.380	4.410	314,066	-0.05(-1.12%)
Nov 03, 2023	4.400	4.530	4.400	4.460	533,082	+0.11(+2.53%)
Nov 02, 2023	4.260	4.420	4.220	4.350	324,289	+0.12(+2.84%)
Nov 01, 2023	4.250	4.280	4.130	4.230	282,917	-0.02(-0.47%)
Oct 31, 2023	4.280	4.450	4.210	4.250	387,815	-0.03(-0.70%)
Oct 30, 2023	4.850	4.850	4.190	4.280	687,174	-0.55(-11.39%)
Oct 27, 2023	4.710	4.840	4.650	4.830	238,077	+0.14(+2.99%)
Oct 26, 2023	4.700	4.720	4.560	4.690	243,142	-0.04(-0.85%)
Oct 25, 2023	4.730	4.850	4.720	4.730	185,228	-0.04(-0.84%)
Oct 24, 2023	4.820	4.900	4.720	4.770	415,701	-0.03(-0.63%)
Oct 23, 2023	4.820	4.900	4.580	4.800	483,571	+0.00(+0.00%)
Oct 20, 2023	4.720	4.900	4.680	4.800	644,069	+0.13(+2.78%)
Oct 19, 2023	4.630	4.700	4.570	4.670	331,079	+0.02(+0.43%)
Oct 18, 2023	4.820	4.900	4.610	4.650	406,324	-0.14(-2.92%)
Oct 17, 2023	4.610	4.910	4.600	4.790	590,892	+0.21(+4.59%)
Oct 16, 2023	4.440	4.620	4.410	4.580	424,484	+0.14(+3.15%)
Oct 13, 2023	4.400	4.530	4.400	4.440	476,559	+0.13(+3.02%)
Oct 12, 2023	4.460	4.460	4.280	4.310	199,225	-0.14(-3.15%)
Oct 11, 2023	4.480	4.570	4.420	4.450	359,649	+0.01(+0.23%)
Oct 10, 2023	4.490	4.540	4.400	4.440	330,680	-0.02(-0.45%)
Oct 06, 2023				4.460	0	+0.11(+2.53%)
Oct 05, 2023	4.330	4.420	4.270	4.350	273,663	+0.04(+0.93%)
Oct 04, 2023	4.570	4.570	4.250	4.310	350,746	-0.22(-4.86%)
Oct 03, 2023	4.610	4.650	4.510	4.530	280,217	-0.11(-2.37%)

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.