Singapore markets open in 4 hours 53 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,088.35 -175.75 (-0.27%) CMC Crypto 200
1,321.48 -38.85 (-2.86%)
Orla Mining Ltd. (OLA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.34 | 5.37 | 5.32 | 5.34 | 5.34 | 416,100 |
| 20 Jun 2024 | 5.36 | 5.46 | 5.34 | 5.36 | 5.36 | 278,900 |
| 19 Jun 2024 | 5.35 | 5.35 | 5.26 | 5.31 | 5.31 | 40,200 |
| 18 Jun 2024 | 5.31 | 5.38 | 5.28 | 5.34 | 5.34 | 182,100 |
| 17 Jun 2024 | 5.37 | 5.37 | 5.22 | 5.31 | 5.31 | 267,600 |
| 14 Jun 2024 | 5.50 | 5.50 | 5.34 | 5.38 | 5.38 | 115,600 |
| 13 Jun 2024 | 5.48 | 5.53 | 5.42 | 5.45 | 5.45 | 221,600 |
| 12 Jun 2024 | 5.58 | 5.58 | 5.45 | 5.53 | 5.53 | 310,100 |
| 11 Jun 2024 | 5.48 | 5.48 | 5.36 | 5.44 | 5.44 | 100,000 |
| 10 Jun 2024 | 5.46 | 5.55 | 5.39 | 5.52 | 5.52 | 401,600 |
| 07 Jun 2024 | 5.50 | 5.54 | 5.39 | 5.42 | 5.42 | 1,361,400 |
| 06 Jun 2024 | 5.52 | 5.70 | 5.52 | 5.65 | 5.65 | 231,300 |
| 05 Jun 2024 | 5.41 | 5.56 | 5.41 | 5.53 | 5.53 | 200,700 |
| 04 Jun 2024 | 5.49 | 5.53 | 5.34 | 5.38 | 5.38 | 272,100 |
| 03 Jun 2024 | 5.81 | 5.82 | 5.53 | 5.57 | 5.57 | 218,900 |
| 31 May 2024 | 5.81 | 5.88 | 5.67 | 5.79 | 5.79 | 454,800 |
| 30 May 2024 | 5.70 | 5.84 | 5.70 | 5.79 | 5.79 | 303,900 |
| 29 May 2024 | 5.72 | 5.78 | 5.66 | 5.67 | 5.67 | 376,200 |
| 28 May 2024 | 5.75 | 5.84 | 5.72 | 5.76 | 5.76 | 418,100 |
| 27 May 2024 | 5.64 | 5.75 | 5.64 | 5.70 | 5.70 | 50,700 |
| 24 May 2024 | 5.58 | 5.67 | 5.52 | 5.67 | 5.67 | 803,800 |
| 23 May 2024 | 5.71 | 5.76 | 5.50 | 5.51 | 5.51 | 346,000 |
| 22 May 2024 | 5.94 | 5.99 | 5.79 | 5.79 | 5.79 | 355,300 |
| 21 May 2024 | 6.00 | 6.05 | 5.91 | 5.99 | 5.99 | 510,500 |
| 17 May 2024 | 5.89 | 6.00 | 5.82 | 5.95 | 5.95 | 800,500 |
| 16 May 2024 | 5.66 | 5.77 | 5.61 | 5.77 | 5.77 | 501,700 |
| 15 May 2024 | 5.32 | 5.78 | 5.23 | 5.69 | 5.69 | 1,575,100 |
| 14 May 2024 | 5.22 | 5.29 | 5.13 | 5.21 | 5.21 | 391,900 |
| 13 May 2024 | 5.27 | 5.31 | 5.13 | 5.16 | 5.16 | 205,700 |
| 10 May 2024 | 5.41 | 5.42 | 5.25 | 5.29 | 5.29 | 195,500 |
| 09 May 2024 | 5.34 | 5.41 | 5.29 | 5.36 | 5.36 | 375,800 |
| 08 May 2024 | 5.31 | 5.40 | 5.29 | 5.34 | 5.34 | 275,600 |
| 07 May 2024 | 5.41 | 5.44 | 5.33 | 5.34 | 5.34 | 207,500 |
| 06 May 2024 | 5.40 | 5.47 | 5.38 | 5.41 | 5.41 | 221,600 |
| 03 May 2024 | 5.37 | 5.37 | 5.30 | 5.34 | 5.34 | 313,400 |
| 02 May 2024 | 5.40 | 5.41 | 5.30 | 5.35 | 5.35 | 151,000 |
| 01 May 2024 | 5.41 | 5.51 | 5.38 | 5.43 | 5.43 | 212,700 |
| 30 Apr 2024 | 5.40 | 5.44 | 5.35 | 5.35 | 5.35 | 203,700 |
| 29 Apr 2024 | 5.52 | 5.52 | 5.38 | 5.50 | 5.50 | 372,500 |
| 26 Apr 2024 | 5.64 | 5.67 | 5.47 | 5.50 | 5.50 | 314,400 |
| 25 Apr 2024 | 5.48 | 5.60 | 5.41 | 5.58 | 5.58 | 244,100 |
| 24 Apr 2024 | 5.48 | 5.55 | 5.45 | 5.45 | 5.45 | 405,100 |
| 23 Apr 2024 | 5.26 | 5.53 | 5.26 | 5.47 | 5.47 | 396,000 |
| 22 Apr 2024 | 5.32 | 5.40 | 5.25 | 5.28 | 5.28 | 407,100 |
| 19 Apr 2024 | 5.45 | 5.50 | 5.41 | 5.44 | 5.44 | 331,900 |
| 18 Apr 2024 | 5.38 | 5.57 | 5.33 | 5.47 | 5.47 | 288,400 |
| 17 Apr 2024 | 5.45 | 5.57 | 5.34 | 5.38 | 5.38 | 280,100 |
| 16 Apr 2024 | 5.40 | 5.49 | 5.31 | 5.41 | 5.41 | 385,800 |
| 15 Apr 2024 | 5.50 | 5.50 | 5.40 | 5.42 | 5.42 | 420,300 |
| 12 Apr 2024 | 5.80 | 5.94 | 5.38 | 5.43 | 5.43 | 478,100 |
| 11 Apr 2024 | 5.61 | 5.72 | 5.53 | 5.70 | 5.70 | 375,800 |
| 10 Apr 2024 | 5.28 | 5.59 | 5.25 | 5.58 | 5.58 | 513,500 |
| 09 Apr 2024 | 5.39 | 5.46 | 5.25 | 5.36 | 5.36 | 382,200 |
| 08 Apr 2024 | 5.43 | 5.51 | 5.30 | 5.31 | 5.31 | 207,700 |
| 05 Apr 2024 | 5.27 | 5.46 | 5.25 | 5.41 | 5.41 | 330,800 |
| 04 Apr 2024 | 5.27 | 5.32 | 5.16 | 5.26 | 5.26 | 400,100 |
| 03 Apr 2024 | 5.18 | 5.30 | 5.18 | 5.28 | 5.28 | 414,100 |
| 02 Apr 2024 | 5.23 | 5.28 | 5.13 | 5.19 | 5.19 | 237,700 |
| 01 Apr 2024 | 5.17 | 5.28 | 5.05 | 5.20 | 5.20 | 411,700 |
| 28 Mar 2024 | 5.07 | 5.18 | 5.00 | 5.13 | 5.13 | 322,100 |
| 27 Mar 2024 | 4.87 | 5.08 | 4.83 | 5.03 | 5.03 | 559,700 |
| 26 Mar 2024 | 4.84 | 4.91 | 4.82 | 4.83 | 4.83 | 244,800 |
| 25 Mar 2024 | 4.88 | 5.00 | 4.79 | 4.79 | 4.79 | 391,100 |
| 22 Mar 2024 | 4.82 | 4.92 | 4.80 | 4.90 | 4.90 | 716,800 |
| 21 Mar 2024 | 4.96 | 4.96 | 4.80 | 4.85 | 4.85 | 410,400 |
| 20 Mar 2024 | 4.92 | 4.96 | 4.80 | 4.91 | 4.91 | 432,200 |
| 19 Mar 2024 | 4.90 | 4.94 | 4.80 | 4.80 | 4.80 | 390,200 |
| 18 Mar 2024 | 5.01 | 5.05 | 4.90 | 4.94 | 4.94 | 239,400 |
| 15 Mar 2024 | 4.98 | 5.12 | 4.96 | 5.08 | 5.08 | 3,210,000 |
| 14 Mar 2024 | 5.00 | 5.06 | 4.98 | 5.02 | 5.02 | 400,700 |
| 13 Mar 2024 | 4.91 | 5.09 | 4.83 | 5.01 | 5.01 | 386,400 |
| 12 Mar 2024 | 4.92 | 4.92 | 4.75 | 4.87 | 4.87 | 425,700 |
| 11 Mar 2024 | 5.03 | 5.16 | 4.95 | 4.99 | 4.99 | 863,700 |
| 08 Mar 2024 | 5.10 | 5.12 | 4.97 | 4.99 | 4.99 | 271,800 |
| 07 Mar 2024 | 5.18 | 5.22 | 4.97 | 5.02 | 5.02 | 341,700 |
| 06 Mar 2024 | 4.84 | 5.28 | 4.81 | 5.10 | 5.10 | 613,800 |
| 05 Mar 2024 | 4.84 | 4.86 | 4.69 | 4.78 | 4.78 | 386,800 |
| 04 Mar 2024 | 4.74 | 4.84 | 4.72 | 4.79 | 4.79 | 457,900 |
| 01 Mar 2024 | 4.54 | 4.71 | 4.45 | 4.69 | 4.69 | 762,500 |
| 29 Feb 2024 | 4.46 | 4.59 | 4.42 | 4.47 | 4.47 | 1,099,600 |
| 28 Feb 2024 | 4.37 | 4.44 | 4.30 | 4.41 | 4.41 | 665,700 |
| 27 Feb 2024 | 4.55 | 4.55 | 4.32 | 4.35 | 4.35 | 377,700 |
| 26 Feb 2024 | 4.89 | 4.89 | 4.49 | 4.51 | 4.51 | 1,049,600 |
| 23 Feb 2024 | 4.80 | 5.00 | 4.72 | 4.91 | 4.91 | 1,746,500 |
| 22 Feb 2024 | 4.84 | 4.86 | 4.73 | 4.80 | 4.80 | 907,000 |
| 21 Feb 2024 | 4.75 | 4.87 | 4.65 | 4.87 | 4.87 | 1,442,400 |
| 20 Feb 2024 | 4.67 | 4.82 | 4.55 | 4.81 | 4.81 | 1,417,300 |
| 16 Feb 2024 | 4.65 | 4.76 | 4.64 | 4.71 | 4.71 | 205,100 |
| 15 Feb 2024 | 4.58 | 4.76 | 4.57 | 4.71 | 4.71 | 435,900 |
| 14 Feb 2024 | 4.43 | 4.54 | 4.34 | 4.53 | 4.53 | 585,500 |
| 13 Feb 2024 | 4.61 | 4.61 | 4.36 | 4.39 | 4.39 | 365,500 |
| 12 Feb 2024 | 4.72 | 4.82 | 4.71 | 4.73 | 4.73 | 410,000 |
| 09 Feb 2024 | 4.79 | 4.80 | 4.69 | 4.73 | 4.73 | 548,800 |
| 08 Feb 2024 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | 342,300 |
| 07 Feb 2024 | 4.75 | 4.92 | 4.67 | 4.92 | 4.92 | 1,036,100 |
| 06 Feb 2024 | 4.73 | 4.79 | 4.65 | 4.73 | 4.73 | 600,400 |
| 05 Feb 2024 | 4.74 | 4.76 | 4.64 | 4.72 | 4.72 | 718,400 |
| 02 Feb 2024 | 4.56 | 4.82 | 4.54 | 4.82 | 4.82 | 676,700 |
| 01 Feb 2024 | 4.49 | 4.71 | 4.49 | 4.69 | 4.69 | 760,200 |
| 31 Jan 2024 | 4.71 | 4.79 | 4.47 | 4.48 | 4.48 | 390,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.