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

Orvana Minerals Corp (TSX: ORV )

0.2150 -0.0100 (-4.44%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 31, 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 (%)
Jul 30, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 29, 2021 0.4100 0.4100 0.4000 0.4000 13,453 +0.00(+0.00%)
Jul 28, 2021 0.3800 0.4150 0.3800 0.4000 14,287 -0.01(-1.23%)
Jul 27, 2021 0.3950 0.4050 0.3750 0.4050 82,401 +0.01(+2.53%)
Jul 26, 2021 0.3900 0.4000 0.3900 0.3950 9,842 +0.01(+1.28%)
Jul 23, 2021 0.3850 0.4150 0.3850 0.3900 64,552 +0.01(+1.30%)
Jul 22, 2021 0.4050 0.4050 0.3800 0.3850 82,660 -0.02(-6.10%)
Jul 21, 2021 0.4400 0.4400 0.4000 0.4100 116,395 -0.03(-5.75%)
Jul 20, 2021 0.4450 0.4600 0.4250 0.4350 58,000 +0.01(+2.35%)
Jul 19, 2021 0.4300 0.4350 0.4250 0.4250 36,762 -0.02(-3.41%)
Jul 16, 2021 0.4400 0.4500 0.4400 0.4400 113,114 -0.01(-2.22%)
Jul 15, 2021 0.4750 0.4750 0.4500 0.4500 63,633 -0.02(-5.26%)
Jul 14, 2021 0.4750 0.4800 0.4700 0.4750 44,836 +0.01(+2.15%)
Jul 13, 2021 0.4700 0.4700 0.4650 0.4650 12,974 +0.02(+3.33%)
Jul 12, 2021 0.4550 0.4600 0.4500 0.4500 115,409 +0.00(+0.00%)
Jul 09, 2021 0.4550 0.4600 0.4500 0.4500 942,005 -0.01(-2.17%)
Jul 08, 2021 0.4750 0.4750 0.4500 0.4600 127,504 -0.01(-1.08%)
Jul 07, 2021 0.4750 0.4750 0.4650 0.4650 41,990 +0.01(+1.09%)
Jul 06, 2021 0.4200 0.5400 0.4150 0.4600 314,229 +0.04(+9.52%)
Jul 05, 2021 0.4000 0.4250 0.4000 0.4200 85,683 +0.04(+10.53%)
Jul 02, 2021 0.3850 0.3850 0.3750 0.3800 11,715 -0.02(-3.80%)
Jun 30, 2021 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Jun 29, 2021 0.3850 0.4050 0.3750 0.4000 42,450 -0.01(-1.23%)
Jun 28, 2021 0.4350 0.4350 0.4050 0.4050 62,999 -0.01(-3.57%)
Jun 25, 2021 0.4150 0.4350 0.4150 0.4200 120,050 +0.01(+3.70%)
Jun 24, 2021 0.4000 0.4100 0.4000 0.4050 51,500 -0.01(-2.41%)
Jun 23, 2021 0.4150 0.4150 0.4150 0.4150 3,100 +0.01(+1.22%)
Jun 22, 2021 0.3850 0.4100 0.3850 0.4100 35,638 +0.02(+6.49%)
Jun 21, 2021 0.3800 0.4150 0.3800 0.3850 50,596 +0.03(+6.94%)
Jun 18, 2021 0.3900 0.4000 0.3600 0.3600 21,134 -0.02(-5.26%)
Jun 17, 2021 0.3600 0.3900 0.3600 0.3800 118,539 -0.03(-6.17%)
Jun 16, 2021 0.3900 0.4100 0.3900 0.4050 15,320 +0.02(+3.85%)
Jun 15, 2021 0.3600 0.3900 0.3600 0.3900 85,383 +0.03(+6.85%)
Jun 14, 2021 0.4100 0.4150 0.3650 0.3650 139,074 -0.04(-10.98%)
Jun 11, 2021 0.4300 0.4300 0.4100 0.4100 26,911 -0.01(-2.38%)
Jun 10, 2021 0.4150 0.4200 0.4150 0.4200 36,660 +0.01(+2.44%)
Jun 09, 2021 0.4150 0.4200 0.4100 0.4100 34,492 -0.01(-2.38%)
Jun 08, 2021 0.4300 0.4400 0.4150 0.4200 83,964 +0.00(+0.00%)
Jun 07, 2021 0.4000 0.4300 0.4000 0.4200 53,379 +0.03(+7.69%)
Jun 04, 2021 0.4000 0.4000 0.3900 0.3900 18,651 +0.01(+1.30%)
Jun 03, 2021 38.00 0.3900 0.3800 0.3850 4,293,500 -0.02(-6.10%)
Jun 02, 2021 0.4000 0.4100 0.3850 0.4100 33,700 +0.00(+0.00%)
Jun 01, 2021 0.4000 0.4100 0.3950 0.4100 48,800 +0.02(+6.49%)
May 31, 2021 0.3900 0.3950 0.3800 0.3850 50,044 -0.01(-1.28%)
May 28, 2021 0.4000 0.4000 0.3800 0.3900 15,599 -0.01(-2.50%)
May 27, 2021 0.3900 0.4000 0.3900 0.4000 56,478 +0.01(+2.56%)
May 26, 2021 0.4000 0.4100 0.3800 0.3900 154,963 -0.01(-2.50%)
May 25, 2021 0.3550 0.4000 0.3550 0.4000 573,803 +0.06(+15.94%)
May 21, 2021 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 20, 2021 0.3450 0.3550 0.3400 0.3450 62,060 -0.02(-5.48%)
May 19, 2021 0.3600 0.3700 0.3500 0.3650 247,093 +0.01(+1.39%)
May 18, 2021 0.3200 0.3600 0.3200 0.3600 211,911 +0.04(+12.50%)
May 17, 2021 0.3300 0.3300 0.3050 0.3200 66,028 +0.01(+1.59%)
May 14, 2021 0.3200 0.3200 0.3100 0.3150 47,315 +0.01(+1.61%)
May 13, 2021 0.3300 0.3300 0.3100 0.3100 4,328 -0.01(-3.13%)
May 12, 2021 0.3200 0.3400 0.3200 0.3200 156,936 +0.00(+0.00%)
May 11, 2021 0.3100 0.3200 0.3000 0.3200 55,539 +0.00(+0.00%)
May 10, 2021 0.3000 0.3200 0.3000 0.3200 193,249 +0.02(+6.67%)
May 07, 2021 0.2850 0.3000 0.2800 0.3000 121,651 +0.02(+9.09%)
May 06, 2021 0.2800 0.2800 0.2750 0.2750 53,000 +0.01(+1.85%)
May 05, 2021 0.2700 0.2700 0.2700 0.2700 4,945 +0.01(+3.85%)
May 04, 2021 0.2600 0.2600 0.2600 0.2600 500 -0.01(-1.89%)
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.