Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (TSX: ORV )

0.1800 +0.0050 (+2.86%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.3250 0.3250 0.3100 0.3100 47,025 -0.02(-6.06%)
Jan 28, 2021 0.3150 0.3300 0.3150 0.3300 314,760 +0.02(+6.45%)
Jan 27, 2021 0.3200 0.3250 0.3100 0.3100 151,500 -0.01(-3.13%)
Jan 26, 2021 0.3200 0.3200 0.3200 0.3200 16,500 +0.01(+3.23%)
Jan 25, 2021 0.3000 0.3250 0.3000 0.3100 53,475 +0.00(+0.00%)
Jan 22, 2021 0.3400 0.3400 0.3100 0.3100 190,498 -0.02(-6.06%)
Jan 20, 2021 0.3300 0.3400 0.3300 0.3300 60,000 +0.02(+4.76%)
Jan 19, 2021 0.3150 0.3150 0.3150 0.3150 6,000 +0.00(+0.00%)
Jan 18, 2021 0.3000 0.3150 0.3000 0.3150 37,000 -0.01(-3.08%)
Jan 15, 2021 0.3150 0.3250 0.3150 0.3250 36,000 -0.01(-1.52%)
Jan 14, 2021 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Jan 13, 2021 0.3450 0.3450 0.3200 0.3200 20,875 -0.02(-4.48%)
Jan 12, 2021 0.3300 0.3400 0.3250 0.3350 38,370 -0.01(-2.90%)
Jan 11, 2021 0.3400 0.3500 0.3300 0.3450 27,400 +0.00(+1.47%)
Jan 08, 2021 0.3450 0.3450 0.3300 0.3400 60,763 -0.02(-5.56%)
Jan 07, 2021 0.3650 0.3650 0.3600 0.3600 9,500 +0.00(+0.00%)
Jan 06, 2021 0.3600 0.3650 0.3500 0.3600 50,500 -0.01(-2.70%)
Jan 05, 2021 0.3600 0.3700 0.3600 0.3700 59,825 +0.00(+0.00%)
Jan 04, 2021 0.3350 0.3700 0.3350 0.3700 98,000 +0.03(+7.25%)
Dec 31, 2020 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Dec 30, 2020 0.3100 0.3300 0.3050 0.3300 289,700 +0.02(+4.76%)
Dec 29, 2020 0.3100 0.3200 0.3050 0.3150 108,508 +0.01(+3.28%)
Dec 24, 2020 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Dec 23, 2020 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+5.26%)
Dec 22, 2020 0.2900 0.2900 0.2850 0.2850 23,000 -0.01(-1.72%)
Dec 21, 2020 0.2950 0.3050 0.2800 0.2900 37,500 -0.02(-6.45%)
Dec 18, 2020 0.3100 0.3100 0.3000 0.3100 8,500 -0.01(-1.59%)
Dec 17, 2020 0.3150 0.3200 0.2800 0.3150 133,100 +0.01(+3.28%)
Dec 16, 2020 0.3000 0.3050 0.2850 0.3050 91,550 +0.01(+3.39%)
Dec 15, 2020 0.2850 0.3050 0.2700 0.2950 137,000 -0.01(-1.67%)
Dec 14, 2020 0.2750 0.3050 0.2700 0.3000 44,500 +0.00(+0.00%)
Dec 11, 2020 0.3000 0.3000 0.3000 0.3000 18,000 -0.01(-1.64%)
Dec 10, 2020 0.3100 0.3100 0.3000 0.3050 187,500 +0.01(+1.67%)
Dec 09, 2020 0.2800 0.3000 0.2800 0.3000 422,443 +0.01(+1.69%)
Dec 08, 2020 0.2750 0.3050 0.2750 0.2950 129,400 +0.01(+5.36%)
Dec 07, 2020 0.2650 0.2800 0.2600 0.2800 153,200 +0.01(+1.82%)
Dec 04, 2020 0.2750 0.2750 0.2700 0.2750 29,500 +0.00(+0.00%)
Dec 03, 2020 0.2700 0.2800 0.2650 0.2750 203,600 +0.02(+5.77%)
Dec 02, 2020 0.2600 0.2600 0.2600 0.2600 29,500 +0.00(+0.00%)
Dec 01, 2020 0.2500 0.2600 0.2500 0.2600 22,700 +0.02(+6.12%)
Nov 30, 2020 0.2300 0.2450 0.2300 0.2450 40,500 +0.01(+2.08%)
Nov 27, 2020 0.2400 0.2400 0.2400 0.2400 500 -0.01(-2.04%)
Nov 26, 2020 0.2450 0.2450 0.2450 0.2450 3,500 -0.01(-2.00%)
Nov 25, 2020 0.2450 0.2500 0.2150 0.2500 33,500 +0.02(+6.38%)
Nov 24, 2020 0.2200 0.2400 0.2200 0.2350 10,000 -0.02(-6.00%)
Nov 23, 2020 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Nov 20, 2020 0.2400 0.2500 0.2400 0.2500 1 +0.00(+0.00%)
Nov 19, 2020 0.2550 0.2550 0.2400 0.2500 44,704 -0.01(-1.96%)
Nov 18, 2020 0.2550 0.2600 0.2550 0.2550 27,000 -0.02(-5.56%)
Nov 17, 2020 0.2550 0.2750 0.2550 0.2700 4,125 +0.00(+0.00%)
Nov 16, 2020 0.2550 0.2700 0.2550 0.2700 41,900 +0.00(+0.00%)
Nov 13, 2020 0.2600 0.2700 0.2550 0.2700 1 +0.00(+0.00%)
Nov 12, 2020 0.2750 0.2750 0.2650 0.2700 7,500 +0.01(+3.85%)
Nov 11, 2020 0.2600 0.2600 0.2600 400 +0.00(+0.00%)
Nov 09, 2020 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Nov 06, 2020 0.2600 0.2850 0.2550 0.2850 5 +0.01(+5.56%)
Nov 05, 2020 0.2600 0.2700 0.2600 0.2700 23,000 +0.03(+10.20%)
Nov 04, 2020 0.2450 0.2450 0.2450 0.2450 6,000 -0.01(-2.00%)
Nov 03, 2020 0.2600 0.2600 0.2500 0.2500 9,500 +0.01(+2.04%)
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.