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

Orvana Minerals Corp (TSX: ORV )

0.2000 +0.0150 (+8.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 0.4450 0.4450 0.4300 0.4300 25,600 -0.01(-1.15%)
Mar 30, 2022 0.4250 0.4400 0.4250 0.4350 18,007 -0.01(-1.14%)
Mar 29, 2022 0.4350 0.4400 0.4300 0.4400 11,000 +0.00(+0.00%)
Mar 28, 2022 0.4500 0.4550 0.4350 0.4400 89,908 -0.01(-2.22%)
Mar 25, 2022 0.4350 0.4500 0.4300 0.4500 66,018 -0.02(-3.23%)
Mar 23, 2022 0.4650 0 +0.01(+1.09%)
Mar 22, 2022 0.4700 0.4700 0.4600 0.4600 26,755 -0.01(-2.13%)
Mar 21, 2022 0.4800 0.4850 0.4700 0.4700 23,610 -0.01(-1.05%)
Mar 18, 2022 0.5000 0.5000 0.4750 0.4750 3,550 +0.01(+1.06%)
Mar 17, 2022 0.4700 0.5000 0.4700 0.4700 10,928 -0.03(-6.00%)
Mar 16, 2022 0.5000 0.5000 0.5000 0.5000 5,100 +0.00(+0.00%)
Mar 15, 2022 0.5000 0.5000 0.5000 0.5000 715 +0.00(+0.00%)
Mar 14, 2022 0.5100 0.5100 0.5000 0.5000 23,736 -0.01(-1.96%)
Mar 11, 2022 0.5000 0.5100 0.5000 0.5100 6,500 -0.01(-1.92%)
Mar 10, 2022 0.5000 0.5300 0.5000 0.5200 29,885 -0.01(-1.89%)
Mar 09, 2022 0.5100 0.5300 0.4900 0.5300 121,320 +0.01(+1.92%)
Mar 08, 2022 0.5100 0.5300 0.5000 0.5200 54,839 +0.03(+5.05%)
Mar 07, 2022 0.4800 0.5100 0.4800 0.4950 42,223 +0.01(+2.06%)
Mar 04, 2022 0.4800 0.4950 0.4800 0.4850 25,160 -0.01(-1.02%)
Mar 03, 2022 0.4850 0.4950 0.4850 0.4900 46,509 +0.01(+2.08%)
Mar 02, 2022 0.4900 0.5000 0.4450 0.4800 35,000 -0.01(-2.04%)
Mar 01, 2022 0.4900 0.5000 0.4850 0.4900 62,536 +0.00(+0.00%)
Feb 28, 2022 0.4850 0.4950 0.4800 0.4900 51,696 +0.02(+4.26%)
Feb 25, 2022 0.4650 0.4750 0.4600 0.4700 78,900 -0.01(-1.05%)
Feb 24, 2022 0.4800 0.4800 0.4500 0.4750 112,863 +0.00(+0.00%)
Feb 23, 2022 0.4850 0.4850 0.4700 0.4750 108,000 +0.01(+2.15%)
Feb 22, 2022 0.4600 0.4650 0.4600 0.4650 69,515 -0.01(-2.11%)
Feb 18, 2022 0.4750 0 +0.01(+1.06%)
Feb 17, 2022 0.4750 0.4950 0.4600 0.4700 151,550 +0.00(+0.00%)
Feb 16, 2022 0.4900 0.4900 0.4600 0.4700 97,833 -0.02(-4.08%)
Feb 15, 2022 0.4500 0.4900 0.4500 0.4900 203,200 +0.04(+8.89%)
Feb 14, 2022 0.4500 0.4500 0.4450 0.4500 26,583 -0.01(-2.17%)
Feb 11, 2022 0.4400 0.4600 0.4400 0.4600 102,725 +0.00(+0.00%)
Feb 10, 2022 0.4250 0.4700 0.4250 0.4600 585,661 +0.05(+10.84%)
Feb 09, 2022 0.3850 0.4150 0.3750 0.4150 289,000 +0.03(+9.21%)
Feb 08, 2022 0.3750 0.3800 0.3700 0.3800 13,000 +0.02(+4.11%)
Feb 07, 2022 0.3750 0.3800 0.3650 0.3650 54,843 +0.01(+1.39%)
Feb 04, 2022 0.3550 0.3600 0.3400 0.3600 33,501 +0.01(+2.86%)
Feb 03, 2022 0.3500 0.3500 0.3500 0.3500 500 +0.01(+1.45%)
Feb 02, 2022 0.3450 0.3500 0.3350 0.3450 12,501 -0.01(-2.82%)
Feb 01, 2022 0.3500 0.3550 0.3500 0.3550 100,001 +0.01(+1.43%)
Jan 31, 2022 0.3150 0.3500 0.3150 0.3500 48,210 +0.02(+7.69%)
Jan 28, 2022 0.3250 0.3250 0.3250 0.3250 7,108 +0.01(+3.17%)
Jan 27, 2022 0.3200 0.3200 0.3050 0.3150 32,955 -0.03(-8.70%)
Jan 26, 2022 0.3500 0.3500 0.3300 0.3450 10,044 +0.00(+0.00%)
Jan 25, 2022 0.3550 0.3700 0.3350 0.3450 22,800 -0.01(-1.43%)
Jan 24, 2022 0.3500 0.3600 0.3250 0.3500 26,984 -0.01(-2.78%)
Jan 21, 2022 0.3600 0.3600 0.3600 0.3600 3,863 +0.00(+0.00%)
Jan 20, 2022 0.3600 0.3600 0.3500 0.3600 38,092 -0.01(-1.37%)
Jan 19, 2022 0.3250 0.3700 0.3250 0.3650 132,073 +0.03(+10.61%)
Jan 18, 2022 0.3250 0.3300 0.3200 0.3300 16,000 +0.01(+3.13%)
Jan 17, 2022 0.3100 0.3200 0.3000 0.3200 15,592 +0.01(+1.59%)
Jan 14, 2022 0.3200 0.3250 0.3150 0.3150 33,010 -0.03(-7.35%)
Jan 13, 2022 0.3450 0.3450 0.3300 0.3400 15,500 +0.01(+3.03%)
Jan 12, 2022 0.3150 0.3450 0.3150 0.3300 34,100 +0.01(+1.54%)
Jan 11, 2022 0.2950 0.3250 0.2950 0.3250 10,397 +0.03(+10.17%)
Jan 10, 2022 0.3000 0.3000 0.2950 0.2950 21,070 -0.02(-4.84%)
Jan 07, 2022 0.3250 0.3250 0.3000 0.3100 42,500 +0.00(+0.00%)
Jan 06, 2022 0.3150 0.3150 0.3100 0.3100 18,700 -0.03(-8.82%)
Jan 05, 2022 0.3300 0.3400 0.3150 0.3400 56,500 +0.02(+6.25%)
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.