Premium
Orla Mining Ltd (OLA)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.75974025974 | 6.16 | 6.27 | 5.36 | 429602 | 5.70297144 | CS |
| 4 | -0.93 | -13.4393063584 | 6.92 | 7.15 | 5.36 | 295424 | 6.37825825 | CS |
| 12 | 0.19 | 3.27586206897 | 5.8 | 7.15 | 5.25 | 288137 | 6.09224489 | CS |
| 26 | -0.01 | -0.166666666667 | 6 | 7.15 | 4.6 | 305177 | 5.70150544 | CS |
| 52 | 2.06 | 52.417302799 | 3.93 | 7.15 | 3.53 | 494558 | 4.95632112 | CS |
| 156 | 0.62 | 11.5456238361 | 5.37 | 7.15 | 3 | 458060 | 5.18471856 | CS |
| 260 | 4.46 | 291.503267974 | 1.53 | 7.51 | 1.47 | 460976 | 5.01250115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 5.99 | 0.44 | 7.93 | 5.9 | 6.2699999 | 5.87 | 648173 |
| 1731710400 | 5.55 | 0.18 | 3.35 | 5.43 | 5.58 | 5.42 | 242557 |
| 1731624000 | 5.37 | -0.18 | -3.24 | 5.51 | 5.55 | 5.36 | 408151 |
| 1731537600 | 5.55 | -0.6 | -9.76 | 6 | 6.23 | 5.49 | 654371 |
| 1731451200 | 6.15 | -0.06 | -0.97 | 6.16 | 6.23 | 6.05 | 194759 |
| 1731364800 | 6.21 | -0.38 | -5.77 | 6.46 | 6.54 | 6.13 | 401272 |
| 1731105600 | 6.59 | -0.1 | -1.49 | 6.63 | 6.66 | 6.46 | 180295 |
| 1731019200 | 6.69 | 0.24 | 3.72 | 6.47 | 6.7 | 6.43 | 191670 |
| 1730932800 | 6.45 | -0.13 | -1.98 | 6.35 | 6.51 | 6.15 | 368436 |
| 1730846400 | 6.58 | 0.05 | 0.77 | 6.55 | 6.61 | 6.51 | 188567 |
| 1730760000 | 6.53 | -0.1 | -1.51 | 6.67 | 6.7 | 6.51 | 164118 |
| 1730497200 | 6.63 | -0.06 | -0.90 | 6.7 | 6.76 | 6.62 | 127662 |
| 1730410800 | 6.69 | -0.05 | -0.74 | 6.71 | 6.73 | 6.55 | 161122 |
| 1730324400 | 6.74 | -0.14 | -2.03 | 6.87 | 6.89 | 6.7 | 192476 |
| 1730238000 | 6.88 | 0.04 | 0.58 | 6.85 | 6.98 | 6.85 | 118582 |
| 1730151600 | 6.84 | -0.19 | -2.70 | 7 | 7 | 6.82 | 157234 |
| 1729892400 | 7.03 | -0.08 | -1.13 | 7.07 | 7.13 | 6.94 | 299186 |
| 1729806000 | 7.11 | 0.16 | 2.30 | 6.96 | 7.15 | 6.82 | 494076 |
| 1729719600 | 6.95 | -0.14 | -1.97 | 6.98 | 7.05 | 6.94 | 138045 |
| 1729633200 | 7.09 | 0.2 | 2.90 | 6.92 | 7.09 | 6.8 | 577723 |
| 1729546800 | 6.89 | 0.1 | 1.47 | 6.96 | 7.02 | 6.83 | 298696 |
| 1729287600 | 6.79 | 0.34 | 5.27 | 6.5 | 6.79 | 6.47 | 353659 |
| 1729201200 | 6.45 | 0.16 | 2.54 | 6.36 | 6.5 | 6.36 | 290311 |
| 1729114800 | 6.29 | -0.17 | -2.63 | 6.5 | 6.5 | 6.28 | 251210 |
| 1729028400 | 6.46 | 0.27 | 4.36 | 6.26 | 6.5 | 6.24 | 816884 |
| 1728682800 | 6.19 | 0.01 | 0.16 | 6.2 | 6.37 | 6.1 | 1151370 |
| 1728596400 | 6.18 | 0.53 | 9.38 | 5.76 | 6.18 | 5.76 | 1101427 |
| 1728510000 | 5.65 | -0.07 | -1.22 | 5.66 | 5.67 | 5.53 | 167644 |
| 1728423600 | 5.72 | 0.07 | 1.24 | 5.61 | 5.72 | 5.57 | 94018 |
| 1728337200 | 5.65 | -0.18 | -3.09 | 5.7699999 | 5.85 | 5.6 | 149445 |
| 1728078000 | 5.83 | 0.3 | 5.42 | 5.53 | 5.93 | 5.53 | 439195 |
| 1727991600 | 5.53 | 0.06 | 1.10 | 5.42 | 5.55 | 5.4 | 111643 |
| 1727905200 | 5.47 | -0.12 | -2.15 | 5.5599999 | 5.5599999 | 5.44 | 105003 |
| 1727818800 | 5.59 | 0.15 | 2.76 | 5.46 | 5.61 | 5.4 | 179324 |
| 1727732400 | 5.44 | 0.1 | 1.87 | 5.32 | 5.45 | 5.26 | 172334 |
| 1727473200 | 5.34 | -0.27 | -4.81 | 5.6 | 5.6 | 5.33 | 216766 |
| 1727386800 | 5.61 | 0.02 | 0.36 | 5.64 | 5.72 | 5.55 | 293102 |
| 1727300400 | 5.59 | -0.13 | -2.27 | 5.71 | 5.72 | 5.5199999 | 503159 |
| 1727214000 | 5.72 | 0.17 | 3.06 | 5.61 | 5.78 | 5.58 | 182329 |
| 1727127600 | 5.55 | -0.12 | -2.12 | 5.66 | 5.75 | 5.55 | 114211 |
| 1726868400 | 5.67 | 0.07 | 1.25 | 5.67 | 5.67 | 5.55 | 406745 |
| 1726782000 | 5.6 | 0.06 | 1.08 | 5.7 | 5.75 | 5.51 | 162045 |
| 1726695600 | 5.54 | -0.06 | -1.07 | 5.63 | 5.7699999 | 5.51 | 270706 |
| 1726609200 | 5.6 | -0.04 | -0.71 | 5.61 | 5.66 | 5.5199999 | 132956 |
| 1726522800 | 5.64 | -0.1 | -1.74 | 5.74 | 5.78 | 5.63 | 201295 |
| 1726263600 | 5.74 | -0.12 | -2.05 | 5.92 | 5.94 | 5.7 | 204928 |
| 1726177200 | 5.86 | 0.23 | 4.09 | 5.71 | 5.93 | 5.65 | 388093 |
| 1726090800 | 5.63 | -0.01 | -0.18 | 5.35 | 5.64 | 5.34 | 237741 |
| 1726004400 | 5.64 | 0.25 | 4.64 | 5.41 | 5.64 | 5.35 | 177377 |
| 1725918000 | 5.39 | 0.14 | 2.67 | 5.29 | 5.41 | 5.29 | 232269 |
| 1725658800 | 5.25 | -0.15 | -2.78 | 5.4 | 5.48 | 5.25 | 130171 |
| 1725572400 | 5.4 | 0.05 | 0.93 | 5.41 | 5.49 | 5.39 | 100928 |
| 1725486000 | 5.35 | -0.01 | -0.19 | 5.34 | 5.45 | 5.3099999 | 90442 |
| 1725399600 | 5.36 | -0.32 | -5.63 | 5.59 | 5.59 | 5.34 | 143760 |
| 1725054000 | 5.68 | -0.04 | -0.70 | 5.7 | 5.75 | 5.6 | 157992 |
| 1724967600 | 5.72 | 0.06 | 1.06 | 5.7 | 5.76 | 5.69 | 211593 |
| 1724881200 | 5.66 | -0.15 | -2.58 | 5.73 | 5.75 | 5.6 | 147972 |
| 1724794800 | 5.8099999 | -0.09 | -1.53 | 5.8 | 5.85 | 5.74 | 183485 |
| 1724708400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1724449200 | 5.9 | 0.2 | 3.51 | 5.75 | 5.95 | 5.73 | 283091 |
| 1724362800 | 5.7 | -0.24 | -4.04 | 5.89 | 5.89 | 5.63 | 603790 |
| 1724276400 | 5.94 | 0.11 | 1.89 | 5.82 | 5.97 | 5.67 | 341904 |
| 1724190000 | 5.83 | -0.01 | -0.17 | 5.91 | 5.98 | 5.8 | 205946 |
| 1724103600 | 5.84 | 0.21 | 3.73 | 5.69 | 5.85 | 5.58 | 389325 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
