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

Orvana Minerals Corp (TSX: ORV )

0.2100 +0.0050 (+2.44%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 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 (%)
Jun 30, 2022 0.3250 0 -0.01(-2.99%)
Jun 29, 2022 0.3350 0.3350 0.3350 0.3350 898 -0.01(-4.29%)
Jun 28, 2022 0.2650 0.4000 0.2650 0.3500 305,988 +0.09(+37.25%)
Jun 27, 2022 0.2500 0.2550 0.2500 0.2550 29,020 +0.00(+0.00%)
Jun 24, 2022 0.2550 0.2550 0.2550 0.2550 13,000 +0.00(+0.00%)
Jun 23, 2022 0.2500 0.2550 0.2500 0.2550 28,000 -0.01(-1.92%)
Jun 22, 2022 0.2600 0.2600 0.2600 0.2600 4,900 +0.00(+0.00%)
Jun 21, 2022 0.2600 0.2600 0.2600 0.2600 2,535 -0.01(-3.70%)
Jun 20, 2022 0.2700 0.2700 0.2700 0.2700 10,324 +0.00(+0.00%)
Jun 17, 2022 0.2750 0.2750 0.2700 0.2700 8,500 -0.01(-3.57%)
Jun 16, 2022 0.2850 0.2850 0.2800 0.2800 14,500 -0.01(-3.45%)
Jun 15, 2022 0.2800 0.2900 0.2800 0.2900 9,500 -0.01(-1.69%)
Jun 14, 2022 0.2950 0.2950 0.2950 0.2950 5,004 -0.02(-4.84%)
Jun 13, 2022 0.3100 0.3100 0.3100 0.3100 2,010 +0.00(+0.00%)
Jun 10, 2022 0.2850 0.3100 0.2850 0.3100 7,000 +0.02(+5.08%)
Jun 09, 2022 0.3300 0.3300 0.2950 0.2950 9,265 -0.01(-1.67%)
Jun 08, 2022 0.3000 0.3000 0.3000 0.3000 7,562 +0.01(+3.45%)
Jun 07, 2022 0.3250 0.3250 0.2900 0.2900 43,128 -0.04(-10.77%)
Jun 03, 2022 0.3250 520 +0.01(+1.56%)
Jun 02, 2022 0.3150 0.3200 0.3150 0.3200 1,697 +0.00(+0.00%)
Jun 01, 2022 0.3350 0.3350 0.3200 0.3200 5,087 -0.02(-5.88%)
May 31, 2022 0.3350 0.3400 0.3300 0.3400 5,000 +0.01(+3.03%)
May 30, 2022 0.3500 0.3500 0.3300 0.3300 5,700 +0.02(+6.45%)
May 27, 2022 0.3150 0.3300 0.3100 0.3100 2,500 +0.00(+0.00%)
May 26, 2022 0.3100 0.3100 0.3100 0.3100 3,018 +0.00(+0.00%)
May 25, 2022 0.3200 0.3300 0.3000 0.3100 32,321 -0.03(-8.82%)
May 24, 2022 0.3350 0.3400 0.3300 0.3400 59,417 +0.01(+1.49%)
May 20, 2022 0.3350 0 -0.02(-5.63%)
May 19, 2022 0.3700 0.3700 0.3550 0.3550 3,550 -0.02(-4.05%)
May 18, 2022 0.3850 0.3850 0.3700 0.3700 6,200 -0.02(-5.13%)
May 17, 2022 0.4000 0.4000 0.3850 0.3900 20,810 -0.01(-1.27%)
May 16, 2022 0.3800 0.4000 0.3500 0.3950 185,477 +0.03(+8.22%)
May 13, 2022 0.2800 0.4000 0.2800 0.3650 360,708 +0.11(+43.14%)
May 12, 2022 0.2500 0.2600 0.2500 0.2550 48,000 -0.03(-8.93%)
May 11, 2022 0.3100 0.3150 0.2800 0.2800 145,400 -0.03(-11.11%)
May 10, 2022 0.3250 0.3300 0.3100 0.3150 51,000 +0.01(+1.61%)
May 09, 2022 0.3300 0.3300 0.3100 0.3100 146,849 -0.02(-4.62%)
May 06, 2022 0.3300 0.3300 0.3250 0.3250 9,617 -0.01(-1.52%)
May 05, 2022 0.3250 0.3300 0.3250 0.3300 6,000 +0.01(+3.13%)
May 04, 2022 0.3300 0.3300 0.3200 0.3200 6,120 +0.01(+3.23%)
May 03, 2022 0.3000 0.3100 0.3000 0.3100 87,500 +0.01(+1.64%)
May 02, 2022 0.3000 0.3050 0.3000 0.3050 12,511 -0.01(-1.61%)
Apr 29, 2022 0.3050 0.3200 0.3000 0.3100 99,410 -0.01(-3.13%)
Apr 28, 2022 0.3200 0.3200 0.3200 0.3200 1,005 -0.01(-1.54%)
Apr 27, 2022 0.3200 0.3250 0.3100 0.3250 58,585 +0.01(+1.56%)
Apr 26, 2022 0.3300 0.3300 0.3000 0.3200 117,687 -0.03(-8.57%)
Apr 25, 2022 0.3750 0.3750 0.3500 0.3500 14,515 -0.04(-9.09%)
Apr 22, 2022 0.3900 0.3900 0.3850 0.3850 15,000 -0.02(-3.75%)
Apr 21, 2022 0.3700 0.4000 0.3600 0.4000 190,700 +0.04(+11.11%)
Apr 20, 2022 0.3650 0.3750 0.3600 0.3600 36,000 +0.00(+0.00%)
Apr 19, 2022 0.3700 0.3850 0.3600 0.3600 138,426 -0.01(-2.70%)
Apr 18, 2022 0.4000 0.4000 0.3600 0.3700 194,800 -0.03(-6.33%)
Apr 14, 2022 0.3950 0 +0.00(+0.00%)
Apr 13, 2022 0.4000 0.4000 0.3950 0.3950 68,501 -0.01(-3.66%)
Apr 12, 2022 0.4000 0.4150 0.4000 0.4100 12,925 +0.01(+2.50%)
Apr 11, 2022 0.4200 0.4200 0.4000 0.4000 60,502 -0.03(-6.98%)
Apr 08, 2022 0.4300 0.4300 0.4250 0.4300 46,500 +0.00(+0.00%)
Apr 07, 2022 0.4300 0.4300 0.4300 0.4300 10,500 +0.00(+0.00%)
Apr 06, 2022 0.4350 0.4350 0.4300 0.4300 7,501 -0.01(-2.27%)
Apr 05, 2022 0.4400 0.4400 0.4400 0.4400 11,713 -0.01(-1.12%)
Apr 04, 2022 0.4150 0.4550 0.4150 0.4450 47,024 +0.03(+7.23%)
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.