Orla Mining Ltd (TSX: OLA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	4.600	4.740	4.470	4.680	847,891	+0.10(+2.18%)
Mar 30, 2021	4.700	4.740	4.510	4.580	312,978	-0.23(-4.78%)
Mar 29, 2021	4.760	4.820	4.570	4.810	290,284	-0.01(-0.21%)
Mar 26, 2021	4.910	4.910	4.780	4.820	310,140	-0.06(-1.23%)
Mar 25, 2021	4.770	4.900	4.730	4.880	373,221	+0.08(+1.67%)
Mar 24, 2021	4.780	4.860	4.660	4.800	434,695	+0.13(+2.78%)
Mar 23, 2021	4.790	4.820	4.630	4.670	370,768	-0.13(-2.71%)
Mar 22, 2021	4.730	4.880	4.640	4.800	320,040	-0.09(-1.84%)
Mar 19, 2021	4.920	4.980	4.760	4.890	982,341	+0.04(+0.82%)
Mar 18, 2021	4.890	5.000	4.750	4.850	522,167	-0.04(-0.82%)
Mar 17, 2021	4.780	4.960	4.650	4.890	437,862	+0.08(+1.66%)
Mar 16, 2021	5.190	5.210	4.780	4.810	397,454	-0.36(-6.96%)
Mar 15, 2021	4.860	5.210	4.750	5.170	796,660	+0.47(+10.00%)
Mar 12, 2021	4.580	4.740	4.460	4.700	441,164	+0.07(+1.51%)
Mar 11, 2021	4.860	4.960	4.590	4.630	450,017	-0.16(-3.34%)
Mar 10, 2021	4.750	4.970	4.550	4.790	432,627	+0.07(+1.48%)
Mar 09, 2021	4.600	4.890	4.450	4.720	658,846	+0.26(+5.83%)
Mar 08, 2021	4.540	4.800	4.320	4.460	1,045,648	+0.14(+3.24%)
Mar 05, 2021	4.130	4.320	3.990	4.320	600,381	+0.21(+5.11%)
Mar 04, 2021	4.100	4.150	3.840	4.110	629,784	-0.03(-0.72%)
Mar 03, 2021	4.420	4.430	4.120	4.140	447,455	-0.29(-6.55%)
Mar 02, 2021	4.390	4.520	4.240	4.430	635,170	+0.16(+3.75%)
Mar 01, 2021	4.660	4.660	4.250	4.270	499,121	-0.12(-2.73%)
Feb 26, 2021	4.750	4.750	4.310	4.390	826,482	-0.31(-6.60%)
Feb 25, 2021	5.070	5.070	4.670	4.700	395,989	-0.42(-8.20%)
Feb 24, 2021	5.000	5.140	4.910	5.120	320,155	+0.12(+2.40%)
Feb 23, 2021	5.390	5.390	4.820	5.000	412,538	-0.35(-6.54%)
Feb 22, 2021	5.080	5.400	5.000	5.350	548,585	+0.59(+12.39%)
Feb 19, 2021	4.890	4.900	4.650	4.760	321,255	+0.01(+0.21%)
Feb 18, 2021	4.850	5.030	4.750	4.750	636,227	-0.04(-0.84%)
Feb 17, 2021	5.010	5.170	4.770	4.790	714,099	-0.29(-5.71%)
Feb 16, 2021	5.290	5.390	5.070	5.080	352,607	-0.17(-3.24%)
Feb 12, 2021		5.250	5.250	5.250	0	-0.01(-0.19%)
Feb 11, 2021	5.500	5.500	5.230	5.260	243,531	-0.28(-5.05%)
Feb 10, 2021	5.630	5.750	5.460	5.540	215,430	-0.07(-1.25%)
Feb 09, 2021	5.570	5.770	5.570	5.610	291,183	-0.05(-0.88%)
Feb 08, 2021	5.650	5.780	5.490	5.660	400,279	+0.12(+2.17%)
Feb 05, 2021	5.290	5.540	5.290	5.540	323,823	+0.19(+3.55%)
Feb 04, 2021	5.370	5.410	5.210	5.350	499,835	-0.02(-0.37%)
Feb 03, 2021	5.360	5.480	5.240	5.370	340,052	+0.02(+0.37%)
Feb 02, 2021	5.450	5.530	5.310	5.350	435,636	-0.15(-2.73%)
Feb 01, 2021	5.620	5.920	5.370	5.500	432,242	-0.02(-0.36%)
Jan 29, 2021	5.650	5.790	5.350	5.520	495,285	+0.03(+0.55%)
Jan 28, 2021	5.300	5.670	5.300	5.490	812,609	+0.29(+5.58%)
Jan 27, 2021	5.560	5.560	5.200	5.200	498,815	-0.31(-5.63%)
Jan 26, 2021	5.660	5.660	5.360	5.510	200,187	+0.02(+0.36%)
Jan 25, 2021	5.790	5.790	5.450	5.490	246,249	-0.29(-5.02%)
Jan 22, 2021	5.800	5.840	5.250	5.780	421,550	-0.07(-1.20%)
Jan 21, 2021	6.100	6.110	5.750	5.850	403,144	-0.30(-4.88%)
Jan 20, 2021	6.140	6.420	6.000	6.150	854,151	+0.04(+0.65%)
Jan 19, 2021	6.080	6.250	6.000	6.110	583,600	+0.08(+1.33%)
Jan 18, 2021	6.170	6.170	6.010	6.030	404,379	+0.01(+0.17%)
Jan 15, 2021	6.280	6.310	6.000	6.020	451,754	-0.27(-4.29%)
Jan 14, 2021	6.330	6.420	6.220	6.290	1,391,827	+0.00(+0.00%)
Jan 13, 2021	6.560	6.660	6.280	6.290	504,227	-0.21(-3.23%)
Jan 12, 2021	6.610	6.730	6.430	6.500	276,889	-0.09(-1.37%)
Jan 11, 2021	6.470	6.720	6.470	6.590	341,425	-0.08(-1.20%)
Jan 08, 2021	6.920	7.020	6.510	6.670	461,129	-0.45(-6.32%)
Jan 07, 2021	6.820	7.200	6.740	7.120	229,312	+0.08(+1.14%)
Jan 06, 2021	7.000	7.140	6.300	7.040	821,477	-0.10(-1.40%)
Jan 05, 2021	7.230	7.240	7.070	7.140	417,263	-0.05(-0.70%)

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.