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

Orvana Minerals Corp (TSX: ORV )

0.2250 +0.0100 (+4.65%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 0.1500 0 +0.01(+3.45%)
Oct 30, 2023 0.1550 0.1550 0.1400 0.1450 1,500 +0.00(+0.00%)
Oct 27, 2023 0.1450 0.1450 0.1400 0.1450 27,500 +0.00(+3.57%)
Oct 26, 2023 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Oct 25, 2023 0.1600 0.1600 0.1400 0.1400 2,500 +0.00(+0.00%)
Oct 24, 2023 0.1550 0.1600 0.1400 0.1400 13,000 -0.00(-3.45%)
Oct 23, 2023 0.1400 0.1550 0.1400 0.1450 2,550 +0.00(+3.57%)
Oct 20, 2023 0.1450 0.1500 0.1400 0.1400 21,000 -0.00(-3.45%)
Oct 18, 2023 0.1450 56 -0.01(-6.45%)
Oct 17, 2023 0.1550 0.1550 0.1550 0.1550 3,020 +0.01(+3.33%)
Oct 16, 2023 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Oct 13, 2023 0.1450 0.1550 0.1450 0.1550 6,530 +0.01(+6.90%)
Oct 12, 2023 0.1450 0.1450 0.1450 0.1450 1,900 +0.00(+0.00%)
Oct 11, 2023 0.1400 0.1500 0.1400 0.1450 49,500 -0.02(-9.38%)
Oct 10, 2023 0.1600 0.1600 0.1400 0.1600 10,000 +0.01(+3.23%)
Oct 06, 2023 0.1550 0 +0.01(+10.71%)
Oct 05, 2023 0.1450 0.1450 0.1400 0.1400 3,000 +0.00(+0.00%)
Oct 04, 2023 0.1450 0.1450 0.1400 0.1400 1,190 +0.00(+0.00%)
Oct 03, 2023 0.1550 0.1550 0.1400 0.1400 39,000 -0.01(-6.67%)
Oct 02, 2023 0.1500 0.1500 0.1500 0.1500 8,502 +0.00(+0.00%)
Sep 29, 2023 0.1550 0.1550 0.1500 0.1500 2,000 +0.00(+0.00%)
Sep 28, 2023 0.1550 0.1550 0.1500 0.1500 4,501 +0.00(+0.00%)
Sep 27, 2023 0.1500 0.1500 0.1500 0.1500 13,500 -0.01(-3.23%)
Sep 26, 2023 0.1500 0.1550 0.1500 0.1550 38,004 -0.01(-6.06%)
Sep 22, 2023 0.1650 0 +0.00(+0.00%)
Sep 21, 2023 0.1550 0.1750 0.1550 0.1650 18,000 +0.01(+6.45%)
Sep 20, 2023 0.1550 0.1550 0.1550 0.1550 500 -0.01(-6.06%)
Sep 18, 2023 0.1650 0 +0.00(+0.00%)
Sep 14, 2023 0.1650 0 -0.01(-2.94%)
Sep 13, 2023 0.1750 0.1750 0.1600 0.1700 24,000 -0.00(-2.86%)
Sep 12, 2023 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+0.00%)
Sep 11, 2023 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Sep 08, 2023 0.1900 0.1900 0.1750 0.1750 1,500 +0.00(+0.00%)
Sep 07, 2023 0.1750 0.1750 0.1750 0.1750 1,100 -0.01(-2.78%)
Sep 05, 2023 0.1800 0 +0.00(+0.00%)
Sep 01, 2023 0.1800 0 -0.02(-10.00%)
Aug 31, 2023 0.2000 0.2000 0.2000 0.2000 12,500 +0.01(+5.26%)
Aug 29, 2023 0.1900 250 +0.02(+8.57%)
Aug 28, 2023 0.1750 0.1750 0.1750 0.1750 536 -0.02(-7.89%)
Aug 24, 2023 0.1900 0 -0.01(-5.00%)
Aug 23, 2023 0.2000 0.2000 0.1800 0.2000 37,500 +0.01(+5.26%)
Aug 22, 2023 0.1950 0.1950 0.1900 0.1900 7,400 -0.01(-2.56%)
Aug 21, 2023 0.1900 0.1950 0.1900 0.1950 1,000 +0.00(+0.00%)
Aug 18, 2023 0.1750 0.1950 0.1750 0.1950 6,400 +0.00(+0.00%)
Aug 17, 2023 0.1900 0.1950 0.1900 0.1950 4,520 +0.01(+2.63%)
Aug 16, 2023 0.1950 0.2000 0.1900 0.1900 11,500 +0.00(+0.00%)
Aug 15, 2023 0.1650 0.1950 0.1650 0.1900 71,700 +0.01(+5.56%)
Aug 14, 2023 0.1600 0.1900 0.1600 0.1800 34,188 +0.00(+0.00%)
Aug 11, 2023 0.1750 0.1800 0.1750 0.1800 31,000 +0.00(+0.00%)
Aug 10, 2023 0.1700 0.1800 0.1700 0.1800 39,500 +0.01(+2.86%)
Aug 09, 2023 0.1650 0.1750 0.1650 0.1750 40,550 +0.01(+9.37%)
Aug 08, 2023 0.1500 0.1600 0.1500 0.1600 56,500 +0.01(+6.67%)
Aug 04, 2023 0.1500 0 +0.00(+0.00%)
Aug 03, 2023 0.1550 0.1550 0.1500 0.1500 14,000 +0.00(+0.00%)
Aug 02, 2023 0.1600 0.1600 0.1500 0.1500 3,500 -0.02(-11.76%)
Aug 01, 2023 0.1750 0.1750 0.1700 0.1700 5,560 -0.00(-2.86%)
Jul 31, 2023 0.1750 0.1750 0.1600 0.1750 4,600 +0.00(+0.00%)
Jul 28, 2023 0.1700 0.1800 0.1700 0.1750 14,000 +0.00(+2.94%)
Jul 25, 2023 0.1700 0 +0.01(+3.03%)
Jul 24, 2023 0.1550 0.1650 0.1550 0.1650 24,000 -0.01(-5.71%)
Jul 21, 2023 0.1750 0.1750 0.1750 0.1750 17,400 +0.00(+0.00%)
Jul 19, 2023 0.1750 0 +0.01(+9.37%)
Jul 18, 2023 0.1600 0.1700 0.1600 0.1600 56,000 +0.01(+3.23%)
Jul 17, 2023 0.1600 0.1600 0.1550 0.1550 34,000 +0.00(+0.00%)
Jul 14, 2023 0.1550 0.1550 0.1550 0.1550 540 +0.01(+3.33%)
Jul 13, 2023 0.1550 0.1550 0.1450 0.1500 20,500 -0.01(-3.23%)
Jul 12, 2023 0.1500 0.1550 0.1500 0.1550 15,000 +0.02(+14.81%)
Jul 11, 2023 0.1450 0.1450 0.1350 0.1350 6,166 -0.01(-6.90%)
Jul 10, 2023 0.1500 0.1500 0.1450 0.1450 2,500 +0.00(+3.57%)
Jul 07, 2023 0.1400 0.1400 0.1400 0.1400 2,281 +0.00(+0.00%)
Jul 06, 2023 0.1450 0.1450 0.1400 0.1400 2,000 -0.00(-3.45%)
Jul 05, 2023 0.1400 0.1450 0.1400 0.1450 17,000 +0.00(+3.57%)
Jul 04, 2023 0.1450 0.1500 0.1400 0.1400 4,952 +0.01(+3.70%)
Jun 30, 2023 0.1350 0 -0.02(-12.90%)
Jun 29, 2023 0.1550 0.1550 0.1550 0.1550 4,701 +0.01(+3.33%)
Jun 28, 2023 0.1550 0.1550 0.1250 0.1500 68,500 -0.01(-3.23%)
Jun 27, 2023 0.1550 0.1550 0.1500 0.1550 15,000 +0.00(+0.00%)
Jun 26, 2023 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Jun 23, 2023 0.1500 0.1700 0.1500 0.1550 16,750 +0.01(+3.33%)
Jun 22, 2023 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-3.23%)
Jun 21, 2023 0.1600 0.1600 0.1500 0.1550 50,500 +0.01(+3.33%)
Jun 20, 2023 0.1600 0.1600 0.1500 0.1500 20,225 -0.02(-11.76%)
Jun 19, 2023 0.1700 0.1700 0.1650 0.1700 24,002 +0.00(+0.00%)
Jun 16, 2023 0.1800 0.1800 0.1700 0.1700 15,500 -0.01(-5.56%)
Jun 14, 2023 0.1800 20 +0.00(+0.00%)
Jun 13, 2023 0.1800 0.1800 0.1800 0.1800 130,645 +0.00(+0.00%)
Jun 08, 2023 0.1800 0 +0.00(+0.00%)
Jun 07, 2023 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jun 06, 2023 0.1800 0.1800 0.1800 0.1800 22,000 -0.01(-2.70%)
Jun 05, 2023 0.1850 0.1850 0.1850 0.1850 11,881 +0.01(+8.82%)
Jun 02, 2023 0.1750 0.1750 0.1700 0.1700 7,500 -0.00(-2.86%)
Jun 01, 2023 0.1700 0.1800 0.1700 0.1750 17,100 +0.00(+2.94%)
May 31, 2023 0.1650 0.1700 0.1650 0.1700 1,000 -0.01(-5.56%)
May 30, 2023 0.1800 0.1800 0.1650 0.1800 19,500 +0.02(+12.50%)
May 29, 2023 0.1700 0.1700 0.1600 0.1600 8,500 -0.01(-8.57%)
May 25, 2023 0.1750 0 +0.01(+6.06%)
May 24, 2023 0.1800 0.1800 0.1600 0.1650 61,540 -0.01(-8.33%)
May 23, 2023 0.1950 0.1950 0.1800 0.1800 114,220 -0.02(-7.69%)
May 19, 2023 0.1950 0 +0.00(+0.00%)
May 18, 2023 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-2.50%)
May 17, 2023 0.2000 0.2050 0.1950 0.2000 68,700 +0.00(+0.00%)
May 15, 2023 0.2000 0 +0.01(+2.56%)
May 11, 2023 0.1950 0 +0.00(+0.00%)
May 10, 2023 0.2000 0.2000 0.1950 0.1950 19,000 -0.01(-2.50%)
May 09, 2023 0.2000 0.2000 4,522 +0.01(+2.56%)
May 08, 2023 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 05, 2023 0.2050 0.2050 0.1950 0.1950 2,000 -0.01(-4.88%)
May 04, 2023 0.1950 0.2050 0.1950 0.2050 26,500 +0.01(+7.89%)
May 03, 2023 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
May 02, 2023 0.2000 0.2000 0.2000 0.2000 31,520 +0.00(+0.00%)
May 01, 2023 0.1950 0.2050 0.1950 0.2000 20,051 +0.01(+2.56%)
Apr 28, 2023 0.1950 0.1950 0.1950 0.1950 910 -0.01(-7.14%)
Apr 27, 2023 0.2000 0.2100 0.2000 0.2100 12,520 +0.01(+7.69%)
Apr 26, 2023 0.2000 0.2000 0.1950 0.1950 5,020 -0.01(-2.50%)
Apr 25, 2023 0.2000 0.2000 0.2000 0.2000 44,120 +0.01(+2.56%)
Apr 24, 2023 0.1900 0.2000 0.1900 0.1950 11,090 -0.01(-4.88%)
Apr 20, 2023 0.2050 20 +0.00(+0.00%)
Apr 19, 2023 0.2100 0.2100 0.2050 0.2050 103,520 +0.00(+2.50%)
Apr 18, 2023 0.1900 0.2000 0.1850 0.2000 21,020 +0.01(+2.56%)
Apr 17, 2023 0.1950 0.2000 0.1950 0.1950 14,005 -0.01(-2.50%)
Apr 14, 2023 0.2000 0.2000 0.2000 0.2000 42,520 -0.00(-2.44%)
Apr 13, 2023 0.2100 0.2100 0.1950 0.2050 14,520 +0.01(+7.89%)
Apr 12, 2023 0.1900 0.1900 0.1900 0.1900 800 +0.01(+2.70%)
Apr 11, 2023 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Apr 10, 2023 0.1900 0.1900 0.1850 0.1850 14,000 +0.00(+0.00%)
Apr 06, 2023 0.1850 0 +0.00(+0.00%)
Apr 05, 2023 0.1900 0.1950 0.1850 0.1850 50,030 -0.02(-9.76%)
Apr 04, 2023 0.1900 0.2050 0.1850 0.2050 105,020 +0.01(+5.13%)
Apr 03, 2023 0.1900 0.2000 0.1900 0.1950 24,520 -0.01(-4.88%)
Mar 31, 2023 0.2050 0.2050 0.1950 0.2050 28,305 -0.01(-2.38%)
Mar 30, 2023 0.2100 0.2100 0.2100 0.2100 5,010 +0.01(+2.44%)
Mar 29, 2023 0.2000 0.2050 0.2000 0.2050 14,520 -0.01(-2.38%)
Mar 28, 2023 0.2100 0.2100 0.2100 0.2100 68,915 +0.01(+5.00%)
Mar 27, 2023 0.2050 0.2050 0.2000 0.2000 17,020 +0.01(+2.56%)
Mar 23, 2023 0.1950 20 +0.00(+0.00%)
Mar 21, 2023 0.1950 15 -0.01(-2.50%)
Mar 20, 2023 0.2000 0.2000 0.2000 0.2000 19,095 +0.00(+0.00%)
Mar 17, 2023 0.2000 0.2000 0.2000 0.2000 5,909 +0.01(+5.26%)
Mar 16, 2023 0.1900 0.1900 0.1900 0.1900 5,152 -0.01(-5.00%)
Mar 15, 2023 0.1950 0.2000 0.1950 0.2000 26,020 +0.02(+11.11%)
Mar 14, 2023 0.1800 0.1800 0.1800 0.1800 520 -0.02(-10.00%)
Mar 13, 2023 0.1900 0.2000 0.1800 0.2000 45,500 +0.02(+11.11%)
Mar 10, 2023 0.1800 0.1800 0.1800 0.1800 8,050 +0.00(+0.00%)
Mar 09, 2023 0.1800 0.1850 0.1750 0.1800 54,100 +0.00(+0.00%)
Mar 08, 2023 0.1800 0.1850 0.1800 0.1800 60,020 +0.00(+0.00%)
Mar 07, 2023 0.1800 0.1800 0.1800 0.1800 2,530 -0.01(-2.70%)
Mar 03, 2023 0.1850 20 -0.01(-2.63%)
Mar 02, 2023 0.1800 0.1900 0.1800 0.1900 63,570 +0.01(+5.56%)
Mar 01, 2023 0.1700 0.1900 0.1700 0.1800 100,060 +0.00(+0.00%)
Feb 28, 2023 0.1700 0.1800 0.1700 0.1800 59,035 +0.00(+0.00%)
Feb 27, 2023 0.1700 0.1800 0.1700 0.1800 44,750 +0.00(+0.00%)
Feb 24, 2023 0.1800 0.1800 0.1800 0.1800 7,520 -0.01(-2.70%)
Feb 22, 2023 0.1850 20 +0.01(+5.71%)
Feb 21, 2023 0.1750 0.1750 0.1600 0.1750 49,380 +0.00(+2.94%)
Feb 17, 2023 0.1700 0 +0.00(+0.00%)
Feb 16, 2023 0.1850 0.1900 0.1700 0.1700 62,519 -0.01(-5.56%)
Feb 15, 2023 0.1900 0.1900 0.1800 0.1800 7,530 -0.01(-2.70%)
Feb 14, 2023 0.1900 0.1900 0.1600 0.1850 56,530 +0.00(+0.00%)
Feb 13, 2023 0.1750 0.1850 0.1750 0.1850 28,978 -0.01(-2.63%)
Feb 09, 2023 0.1900 30 +0.00(+0.00%)
Feb 08, 2023 0.1800 0.1900 0.1800 0.1900 46,030 -0.01(-2.56%)
Feb 06, 2023 0.1950 120 +0.01(+5.41%)
Feb 03, 2023 0.1850 0.2000 0.1850 0.1850 79,490 -0.01(-2.63%)
Feb 02, 2023 0.1900 0.1900 0.1900 0.1900 13,500 -0.01(-2.56%)
Feb 01, 2023 0.2000 0.2000 0.1850 0.1950 29,029 +0.02(+11.43%)
Jan 31, 2023 0.1950 0.1950 0.1750 0.1750 102,124 -0.01(-5.41%)
Jan 30, 2023 0.1900 0.1900 0.1850 0.1850 40,455 +0.00(+0.00%)
Jan 27, 2023 0.2000 0.2050 0.1850 0.1850 176,780 -0.02(-7.50%)
Jan 26, 2023 0.2450 0.2450 0.2000 0.2000 92,010 -0.01(-6.98%)
Jan 25, 2023 0.2100 0.2150 0.2100 0.2150 10,246 +0.00(+0.00%)
Jan 24, 2023 0.2350 0.2350 0.2150 0.2150 10,010 -0.02(-6.52%)
Jan 23, 2023 0.2550 0.2550 0.2300 0.2300 44,020 -0.02(-8.00%)
Jan 19, 2023 0.2500 20 +0.00(+0.00%)
Jan 18, 2023 0.2550 0.2550 0.2450 0.2500 31,000 -0.01(-1.96%)
Jan 17, 2023 0.2600 0.2600 0.2400 0.2550 59,551 +0.00(+0.00%)
Jan 16, 2023 0.2600 0.2600 0.2550 0.2550 9,406 +0.01(+2.00%)
Jan 13, 2023 0.2550 0.2550 0.2500 0.2500 4,120 +0.01(+2.04%)
Jan 12, 2023 0.2550 0.2550 0.2450 0.2450 67,084 +0.01(+2.08%)
Jan 11, 2023 0.2400 0.2500 0.2400 0.2400 46,095 +0.01(+4.35%)
Jan 10, 2023 0.2250 0.2300 0.2200 0.2300 38,008 +0.01(+4.55%)
Jan 09, 2023 0.2250 0.2250 0.2200 0.2200 19,031 -0.01(-2.22%)
Jan 06, 2023 0.2150 0.2250 0.2100 0.2250 56,680 +0.02(+7.14%)
Jan 05, 2023 0.2050 0.2100 0.2050 0.2100 75,470 +0.01(+2.44%)
Jan 04, 2023 0.2000 0.2050 0.2000 0.2050 21,500 +0.00(+2.50%)
Jan 03, 2023 0.2000 0.2000 0.1950 0.2000 12,019 -0.00(-2.44%)
Dec 30, 2022 0.2050 0 +0.00(+2.50%)
Dec 29, 2022 0.2000 0.2000 0.1850 0.2000 45,508 +0.00(+0.00%)
Dec 28, 2022 0.2000 0.2000 0.2000 0.2000 13,560 +0.00(+0.00%)
Dec 23, 2022 0.2000 0 +0.00(+0.00%)
Dec 22, 2022 0.1900 0.2000 0.1900 0.2000 9,535 +0.00(+0.00%)
Dec 21, 2022 0.2000 0.2050 0.1900 0.2000 33,025 -0.01(-4.76%)
Dec 20, 2022 0.1850 0.2100 0.1850 0.2100 66,526 +0.00(+0.00%)
Dec 19, 2022 0.2050 0.2100 0.2050 0.2100 92,560 +0.01(+5.00%)
Dec 16, 2022 0.2000 0.2000 0.1950 0.2000 23,010 +0.00(+0.00%)
Dec 15, 2022 0.1900 0.2100 0.1900 0.2000 36,500 +0.00(+0.00%)
Dec 14, 2022 0.2000 0.2000 0.1850 0.2000 5,525 +0.00(+0.00%)
Dec 13, 2022 0.1850 0.2000 0.1850 0.2000 59,730 +0.02(+8.11%)
Dec 12, 2022 0.1700 0.1850 0.1700 0.1850 80,050 +0.01(+2.78%)
Dec 09, 2022 0.1850 0.1850 0.1800 0.1800 15,530 -0.01(-5.26%)
Dec 08, 2022 0.1800 0.1950 0.1800 0.1900 84,241 -0.01(-2.56%)
Dec 07, 2022 0.2000 0.2000 0.1900 0.1950 25,020 +0.00(+0.00%)
Dec 06, 2022 0.1950 0.1950 0.1900 0.1950 17,925 +0.01(+2.63%)
Dec 05, 2022 0.1900 0.1900 0.1900 0.1900 13,352 +0.01(+5.56%)
Dec 02, 2022 0.1800 0.1800 0.1800 0.1800 16,025 -0.01(-5.26%)
Dec 01, 2022 0.1850 0.2000 0.1850 0.1900 12,652 +0.01(+5.56%)
Nov 30, 2022 0.1900 0.1900 0.1800 0.1800 30,530 -0.01(-5.26%)
Nov 29, 2022 0.1900 0.1950 0.1850 0.1900 3,642 +0.01(+5.56%)
Nov 28, 2022 0.2000 0.2000 0.1800 0.1800 131,050 -0.02(-10.00%)
Nov 25, 2022 0.2000 0.2000 0.2000 0.2000 650 +0.00(+0.00%)
Nov 24, 2022 0.2050 0.2050 0.1900 0.2000 25,300 -0.00(-2.44%)
Nov 23, 2022 0.1950 0.2150 0.1950 0.2050 37,050 +0.00(+2.50%)
Nov 22, 2022 0.2100 0.2150 0.2000 0.2000 105,049 +0.01(+2.56%)
Nov 21, 2022 0.2100 0.2100 0.1950 0.1950 9,230 -0.02(-9.30%)
Nov 18, 2022 0.2050 0.2150 0.1900 0.2150 24,525 -0.01(-2.27%)
Nov 17, 2022 0.1950 0.2200 0.1950 0.2200 10,175 +0.01(+2.33%)
Nov 16, 2022 0.1950 0.2150 0.1950 0.2150 32,024 +0.01(+2.38%)
Nov 15, 2022 0.1950 0.2100 0.1950 0.2100 2,020 +0.02(+13.51%)
Nov 14, 2022 0.2000 0.2050 0.1850 0.1850 30,157 +0.00(+0.00%)
Nov 11, 2022 0.1750 0.1850 0.1750 0.1850 12,220 +0.01(+2.78%)
Nov 10, 2022 0.1800 0.1900 0.1800 0.1800 20,500 -0.02(-10.00%)
Nov 09, 2022 0.2100 0.2100 0.1800 0.2000 10,510 +0.00(+0.00%)
Nov 08, 2022 0.2000 0.2000 0.2000 0.2000 510 +0.02(+8.11%)
Nov 07, 2022 0.2050 0.2050 0.1800 0.1850 18,020 -0.02(-7.50%)
Nov 04, 2022 0.2200 0.2200 0.1900 0.2000 37,517 +0.01(+2.56%)
Nov 03, 2022 0.2000 0.2000 0.1950 0.1950 6,306 -0.04(-15.22%)
Nov 02, 2022 0.2000 0.2350 0.2000 0.2300 35,402 +0.04(+17.95%)
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.