OLA.TO - Orla Mining Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20202.41002.43002.32002.33002.330043,300
Feb 13, 20202.30002.42002.30002.41002.4100533,800
Feb 12, 20202.24002.36002.23002.30002.3000146,600
Feb 11, 20202.35002.39002.28002.28002.2800176,900
Feb 10, 20202.45002.45002.37002.39002.390065,200
Feb 07, 20202.43002.50002.40002.43002.4300145,000
Feb 06, 20202.44002.45002.40002.43002.430073,500
Feb 05, 20202.54002.54002.44002.45002.4500130,000
Feb 04, 20202.50002.54002.42002.54002.5400191,600
Feb 03, 20202.57002.57002.49002.49002.490076,700
Jan 31, 20202.55002.58002.53002.55002.5500202,600
Jan 30, 20202.45002.51002.38002.51002.5100226,800
Jan 29, 20202.30002.42002.30002.41002.4100173,500
Jan 28, 20202.35002.35002.29002.30002.3000145,400
Jan 27, 20202.40002.40002.35002.36002.360081,000
Jan 24, 20202.38002.40002.35002.37002.3700137,000
Jan 23, 20202.33002.37002.29002.35002.3500445,000
Jan 22, 20202.25002.34002.18002.28002.2800917,400
Jan 21, 20202.18002.20002.09002.19002.1900523,400
Jan 20, 20202.14002.19002.12002.14002.1400284,100
Jan 17, 20202.01002.12002.00002.07002.0700339,200
Jan 16, 20202.02002.03001.95001.97001.970096,700
Jan 15, 20202.02002.05002.00002.02002.020029,800
Jan 14, 20202.01002.02001.95002.02002.0200165,000
Jan 13, 20202.08002.08001.92002.01002.0100177,100
Jan 10, 20201.87002.10001.84002.10002.1000731,800
Jan 09, 20201.82001.86001.80001.86001.860031,000
Jan 08, 20201.87001.87001.80001.84001.8400158,300
Jan 07, 20201.85001.87001.78001.85001.850068,100
Jan 06, 20202.00002.01001.82001.86001.8600269,700
Jan 03, 20201.97002.00001.97001.99001.990081,500
Jan 02, 20202.05002.05001.95001.98001.9800195,400
Dec 31, 20191.95002.05001.91002.00002.0000663,800
Dec 30, 20191.95001.96001.90001.93001.9300155,000
Dec 27, 20191.96001.96001.95001.95001.9500304,300
Dec 24, 20191.97001.97001.94001.96001.9600559,800
Dec 23, 20191.90001.95001.86001.95001.9500459,300
Dec 20, 20191.70001.90001.70001.89001.89001,112,500
Dec 19, 20191.68001.81001.65001.80001.80002,375,900
Dec 18, 20191.68001.70001.68001.69001.690077,100
Dec 17, 20191.67001.68001.67001.67001.670021,800
Dec 16, 20191.68001.70001.68001.68001.680093,300
Dec 13, 20191.69001.70001.64001.70001.700053,700
Dec 12, 20191.66001.70001.63001.70001.7000141,200
Dec 11, 20191.69001.69001.60001.66001.66007,237,700
Dec 10, 20191.78001.78001.68001.71001.7100463,800
Dec 09, 20191.80001.80001.75001.76001.760033,200
Dec 06, 20191.74001.80001.74001.79001.790077,200
Dec 05, 20191.81001.83001.74001.76001.7600109,900
Dec 04, 20191.75001.83001.73001.83001.8300215,800
Dec 03, 20191.77001.82001.75001.75001.7500402,900
Dec 02, 20191.72001.77001.71001.76001.7600260,400
Nov 29, 20191.70001.72001.68001.71001.7100250,700
Nov 28, 20191.65001.70001.63001.65001.6500188,600
Nov 27, 20191.65001.66001.64001.64001.6400100,400
Nov 26, 20191.65001.66001.63001.64001.640084,600
Nov 25, 20191.62001.66001.60001.66001.6600502,500
Nov 22, 20191.61001.65001.60001.65001.6500118,600
Nov 21, 20191.59001.62001.59001.60001.600015,400
Nov 20, 20191.50001.64001.50001.60001.6000303,000
Nov 19, 20191.53001.53001.47001.49001.490067,800
Nov 18, 20191.55001.56001.50001.52001.520026,900
Nov 15, 20191.50001.52001.49001.50001.5000116,100
Nov 14, 20191.47001.52001.47001.51001.510039,300
Nov 13, 20191.48001.56001.45001.45001.450026,600
Nov 12, 20191.50001.50001.48001.48001.480012,500
Nov 11, 20191.57001.57001.49001.49001.490016,800
Nov 08, 20191.57001.57001.50001.50001.500027,400
Nov 07, 20191.62001.67001.50001.56001.560067,400
Nov 06, 20191.56001.64001.56001.59001.590015,000
Nov 05, 20191.60001.63001.56001.58001.580024,400
Nov 04, 20191.68001.70001.66001.66001.6600117,600
Nov 01, 20191.65001.67001.64001.66001.660011,800
Oct 31, 20191.65001.68001.63001.67001.670093,900
Oct 30, 20191.60001.64001.59001.62001.6200559,000
Oct 29, 20191.59001.61001.54001.61001.6100697,800
Oct 28, 20191.68001.68001.62001.62001.620052,500
Oct 25, 20191.65001.68001.62001.68001.6800491,400
Oct 24, 20191.54001.65001.54001.62001.6200121,700
Oct 23, 20191.52001.55001.50001.53001.530048,600
Oct 22, 20191.57001.57001.51001.51001.510016,700
Oct 21, 20191.57001.57001.42001.50001.500075,000
Oct 18, 20191.45001.52001.45001.52001.52004,000
Oct 17, 20191.46001.50001.45001.47001.470024,700
Oct 16, 20191.50001.54001.46001.49001.490024,600
Oct 15, 20191.62001.65001.46001.48001.480050,900
Oct 11, 20191.74001.74001.63001.63001.630077,900
Oct 10, 20191.66001.66001.60001.64001.640048,700
Oct 09, 20191.66001.67001.66001.67001.6700156,300
Oct 08, 20191.65001.67001.64001.66001.6600106,400
Oct 07, 20191.63001.65001.61001.62001.6200109,700
Oct 04, 20191.65001.66001.63001.64001.640065,000
Oct 03, 20191.56001.64001.56001.63001.630029,900
Oct 02, 20191.56001.59001.52001.57001.570083,300
Oct 01, 20191.57001.60001.54001.59001.5900175,400
Sep 30, 20191.64001.64001.49001.58001.5800155,600
Sep 27, 20191.71001.71001.63001.68001.6800125,700
Sep 26, 20191.68001.72001.67001.71001.7100279,500
Sep 25, 20191.77001.78001.65001.67001.6700129,700
Sep 24, 20191.75001.77001.71001.77001.7700188,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...