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

Orvana Minerals Corp (TSX: ORV )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 21, 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 (%)
Aug 31, 2006 0.9100 0.9100 0.8700 0.9100 66,100 +0.00(+0.00%)
Aug 30, 2006 0.9000 0.9100 0.9000 0.9100 1,279 +0.01(+1.11%)
Aug 29, 2006 0.8700 0.9000 0.8700 0.9000 45,525 +0.03(+3.45%)
Aug 28, 2006 0.8700 0.8900 0.8700 0.8700 42,500 +0.00(+0.00%)
Aug 25, 2006 0.8600 0.9000 0.8600 0.8700 30,436 +0.00(+0.00%)
Aug 24, 2006 0.8800 0.8800 0.8500 0.8700 55,000 -0.01(-1.14%)
Aug 23, 2006 0.8800 0.8800 0.8500 0.8800 40,700 +0.01(+1.15%)
Aug 22, 2006 0.8800 0.8800 0.8700 0.8700 59,800 -0.02(-2.25%)
Aug 21, 2006 0.9000 0.9000 0.8800 0.8900 54,054 -0.01(-1.11%)
Aug 18, 2006 0.9000 0.9000 0.8900 0.9000 45,700 +0.00(+0.00%)
Aug 17, 2006 0.9100 0.9100 0.9000 0.9000 125,900 +0.00(+0.00%)
Aug 16, 2006 0.9000 0.9200 0.9000 0.9000 131,100 +0.00(+0.00%)
Aug 15, 2006 0.8800 0.9000 0.8800 0.9000 44,440 +0.00(+0.00%)
Aug 14, 2006 0.9100 0.9100 0.8900 0.9000 177,600 +0.00(+0.00%)
Aug 11, 2006 0.9100 0.9100 0.8900 0.9000 124,000 +0.01(+1.12%)
Aug 10, 2006 0.9100 0.9100 0.8900 0.8900 67,300 -0.01(-1.11%)
Aug 09, 2006 0.9000 0.9100 0.8900 0.9000 84,460 +0.00(+0.00%)
Aug 08, 2006 0.9200 0.9200 0.9000 0.9000 212,750 +0.00(+0.00%)
Aug 07, 2006 0.9200 0.9300 0.9000 0.9000 502,520 +0.00(+0.00%)
Aug 04, 2006 0.9200 0.9300 0.9000 0.9000 502,520 +0.00(+0.00%)
Aug 03, 2006 0.9100 0.9100 0.8900 0.9000 396,803 -0.01(-1.10%)
Aug 02, 2006 0.9200 0.9200 0.9000 0.9100 781,635 -0.01(-1.09%)
Aug 01, 2006 0.8500 0.9500 0.8500 0.9200 930,050 +0.08(+9.52%)
Jul 31, 2006 0.8400 0.8400 0.8400 0.8400 2,500 +0.00(+0.00%)
Jul 28, 2006 0.8500 0.8700 0.8400 0.8400 21,000 +0.00(+0.00%)
Jul 27, 2006 0.8700 0.8700 0.8400 0.8400 34,800 -0.02(-2.33%)
Jul 26, 2006 0.8400 0.8600 0.8400 0.8600 3,909 +0.00(+0.00%)
Jul 25, 2006 0.8400 0.8600 0.8300 0.8600 22,300 +0.03(+3.61%)
Jul 24, 2006 0.8300 0.8400 0.8300 0.8300 16,500 +0.00(+0.00%)
Jul 21, 2006 0.8500 0.8500 0.8300 0.8300 8,500 -0.05(-5.68%)
Jul 20, 2006 0.8600 0.8800 0.8600 0.8800 8,000 +0.02(+2.33%)
Jul 19, 2006 0.8600 0.8600 0.8600 0.8600 5,200 +0.00(+0.00%)
Jul 18, 2006 0.8600 0.8600 0.8500 0.8600 26,500 +0.00(+0.00%)
Jul 17, 2006 0.8700 0.8800 0.8600 0.8600 80,200 -0.02(-2.27%)
Jul 14, 2006 0.8700 0.8800 0.8700 0.8800 8,850 -0.01(-1.12%)
Jul 13, 2006 0.8900 0.9000 0.8700 0.8900 46,300 -0.01(-1.11%)
Jul 12, 2006 0.9200 0.9200 0.9000 0.9000 30,500 -0.01(-1.10%)
Jul 11, 2006 0.9400 0.9400 0.9100 0.9100 41,000 +0.01(+1.11%)
Jul 10, 2006 0.9000 0.9100 0.9000 0.9000 35,100 -0.03(-3.23%)
Jul 07, 2006 0.9200 0.9300 0.9200 0.9300 4,000 +0.00(+0.00%)
Jul 06, 2006 0.9500 0.9500 0.9300 0.9300 7,700 -0.01(-1.06%)
Jul 05, 2006 0.9400 0.9500 0.9100 0.9400 26,200 +0.04(+4.44%)
Jul 03, 2006 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 30, 2006 0.9200 0.9200 0.8800 0.9000 16,000 -0.01(-1.10%)
Jun 29, 2006 0.9100 0.9100 0.9100 0.9100 0 +0.04(+4.60%)
Jun 28, 2006 0.9000 0.9000 0.8600 0.8700 13,000 -0.02(-2.25%)
Jun 27, 2006 0.8700 0.9000 0.8700 0.8900 55,200 +0.01(+1.14%)
Jun 23, 2006 0.8700 0.9000 0.8700 0.8800 21,500 -0.01(-1.12%)
Jun 22, 2006 0.8700 0.8900 0.8600 0.8900 11,000 -0.01(-1.11%)
Jun 21, 2006 0.9000 0.9000 0.8800 0.9000 18,800 +0.01(+1.12%)
Jun 20, 2006 0.9000 0.9000 0.8900 0.8900 2,330 +0.01(+1.14%)
Jun 19, 2006 0.9000 0.9000 0.8800 0.8800 15,300 -0.01(-1.12%)
Jun 16, 2006 0.9200 0.9300 0.8900 0.8900 43,550 -0.04(-4.30%)
Jun 15, 2006 0.9200 0.9300 0.9000 0.9300 25,650 +0.04(+4.49%)
Jun 14, 2006 0.8700 0.9500 0.8700 0.8900 77,100 +0.00(+0.00%)
Jun 13, 2006 0.8900 0.8900 0.8600 0.8900 84,100 -0.02(-2.20%)
Jun 12, 2006 0.9000 0.9100 0.9000 0.9100 131,485 +0.01(+1.11%)
Jun 09, 2006 0.9000 0.9100 0.9000 0.9000 41,700 +0.04(+4.65%)
Jun 08, 2006 0.9100 0.9100 0.8600 0.8600 77,280 -0.06(-6.52%)
Jun 07, 2006 0.9300 0.9400 0.9100 0.9200 55,425 +0.00(+0.00%)
Jun 06, 2006 0.9700 0.9700 0.9200 0.9200 21,800 -0.05(-5.15%)
Jun 05, 2006 0.9700 0.9700 0.9500 0.9700 79,600 +0.02(+2.11%)
Jun 02, 2006 0.9400 0.9500 0.9400 0.9500 43,500 +0.02(+2.15%)
Jun 01, 2006 0.9100 0.9300 0.9100 0.9300 52,500 +0.00(+0.00%)
May 31, 2006 0.9400 0.9400 0.9100 0.9300 120,950 -0.01(-1.06%)
May 30, 2006 0.9500 0.9500 0.9400 0.9400 27,650 -0.04(-4.08%)
May 26, 2006 0.9500 0.9900 0.9500 0.9800 58,145 +0.03(+3.16%)
May 25, 2006 0.9200 0.9800 0.9200 0.9500 116,700 +0.01(+1.06%)
May 24, 2006 0.9300 0.9400 0.9000 0.9400 65,425 -0.01(-1.05%)
May 23, 2006 0.9600 1.010 0.9500 0.9500 127,950 -0.01(-1.04%)
May 22, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
May 19, 2006 0.9700 0.9800 0.9000 0.9600 153,948 -0.03(-3.03%)
May 18, 2006 0.9500 0.9900 0.9400 0.9900 124,850 +0.04(+4.21%)
May 17, 2006 1.070 1.070 0.9200 0.9500 316,889 -0.10(-9.52%)
May 16, 2006 1.010 1.070 1.010 1.050 156,099 +0.05(+5.00%)
May 15, 2006 1.030 1.030 1.000 1.000 229,500 -0.03(-2.91%)
May 12, 2006 1.050 1.050 1.030 1.030 117,950 -0.02(-1.90%)
May 11, 2006 1.070 1.090 1.050 1.050 476,250 +0.01(+0.96%)
May 10, 2006 1.050 1.070 1.030 1.040 308,950 +0.00(+0.00%)
May 09, 2006 1.050 1.070 1.030 1.040 257,300 -0.01(-0.95%)
May 08, 2006 1.060 1.070 1.030 1.050 268,425 +0.00(+0.00%)
May 05, 2006 1.040 1.060 1.030 1.050 223,120 -0.01(-0.94%)
May 04, 2006 1.050 1.100 1.030 1.060 356,155 -0.02(-1.85%)
May 03, 2006 1.050 1.080 1.010 1.080 917,440 -0.03(-2.70%)
May 02, 2006 1.170 1.220 1.110 1.110 1,065,375 -0.21(-15.91%)
May 01, 2006 1.370 1.380 1.310 1.320 255,435 -0.06(-4.35%)
Apr 28, 2006 1.380 1.380 1.380 1.380 0 +0.02(+1.47%)
Apr 27, 2006 1.400 1.410 1.360 1.360 174,610 -0.05(-3.55%)
Apr 26, 2006 1.350 1.420 1.350 1.410 344,376 +0.07(+5.22%)
Apr 25, 2006 1.280 1.360 1.260 1.340 388,400 +0.07(+5.51%)
Apr 24, 2006 1.250 1.270 1.180 1.270 366,561 +0.03(+2.42%)
Apr 21, 2006 1.240 1.240 1.210 1.240 91,370 +0.04(+3.33%)
Apr 20, 2006 1.230 1.240 1.150 1.200 579,130 -0.02(-1.64%)
Apr 19, 2006 1.200 1.230 1.180 1.220 402,535 +0.03(+2.52%)
Apr 18, 2006 1.250 1.260 1.180 1.190 951,128 -0.01(-0.83%)
Apr 17, 2006 1.070 1.220 1.040 1.200 1,739,384 +0.14(+13.21%)
Apr 13, 2006 1.040 1.060 1.020 1.060 122,000 +0.01(+0.95%)
Apr 12, 2006 1.050 1.070 1.050 1.050 77,600 +0.02(+1.94%)
Apr 11, 2006 1.070 1.080 1.020 1.030 179,550 -0.03(-2.83%)
Apr 10, 2006 1.100 1.100 1.060 1.060 84,608 -0.01(-0.93%)
Apr 07, 2006 1.060 1.090 1.050 1.070 88,546 +0.02(+1.90%)
Apr 06, 2006 1.070 1.090 1.050 1.050 2,892,269 -0.01(-0.94%)
Apr 05, 2006 1.060 1.060 1.030 1.060 55,000 +0.01(+0.95%)
Apr 04, 2006 1.110 1.110 1.030 1.050 71,725 -0.06(-5.41%)
Apr 03, 2006 1.070 1.120 1.060 1.110 57,000 +0.05(+4.72%)
Mar 31, 2006 1.080 1.090 1.040 1.060 86,380 -0.02(-1.85%)
Mar 30, 2006 1.050 1.140 1.050 1.080 653,200 +0.06(+5.88%)
Mar 29, 2006 1.030 1.050 1.020 1.020 128,300 -0.01(-0.97%)
Mar 28, 2006 1.050 1.050 1.020 1.030 168,680 +0.01(+0.98%)
Mar 27, 2006 1.050 1.080 1.020 1.020 372,600 +0.01(+0.99%)
Mar 24, 2006 1.010 1.020 1.000 1.010 329,714 -0.02(-1.94%)
Mar 21, 2006 1.050 1.050 1.030 1.030 86,600 -0.05(-4.63%)
Mar 20, 2006 1.030 1.090 1.030 1.080 57,512 +0.05(+4.85%)
Mar 17, 2006 1.030 1.040 1.030 1.030 5,408 +0.01(+0.98%)
Mar 16, 2006 1.040 1.040 1.020 1.020 62,100 -0.01(-0.97%)
Mar 15, 2006 1.010 1.040 1.000 1.030 208,540 +0.02(+1.98%)
Mar 14, 2006 1.010 1.040 1.000 1.010 137,867 +0.00(+0.00%)
Mar 13, 2006 1.020 1.020 0.9900 1.010 242,300 +0.01(+1.00%)
Mar 10, 2006 1.010 1.070 1.000 1.000 215,100 -0.09(-8.26%)
Mar 09, 2006 1.050 1.090 1.020 1.090 50,400 +0.08(+7.92%)
Mar 08, 2006 1.020 1.020 0.9900 1.010 131,000 -0.02(-1.94%)
Mar 07, 2006 1.060 1.060 1.020 1.030 53,450 -0.05(-4.63%)
Mar 06, 2006 1.130 1.140 1.080 1.080 87,500 -0.04(-3.57%)
Mar 03, 2006 1.120 1.120 1.090 1.120 143,797 +0.02(+1.82%)
Mar 02, 2006 1.010 1.100 0.9900 1.100 184,300 +0.10(+10.00%)
Mar 01, 2006 1.000 1.000 0.9800 1.000 624,500 +0.01(+1.01%)
Feb 28, 2006 1.000 1.000 0.9900 0.9900 74,476 +0.00(+0.00%)
Feb 27, 2006 1.020 1.020 0.9900 0.9900 150,585 -0.03(-2.94%)
Feb 24, 2006 1.020 1.040 1.000 1.020 256,525 +0.02(+2.00%)
Feb 23, 2006 1.010 1.020 1.000 1.000 248,000 -0.02(-1.96%)
Feb 22, 2006 1.020 1.030 1.020 1.020 93,640 +0.00(+0.00%)
Feb 21, 2006 1.040 1.050 1.010 1.020 137,750 -0.01(-0.97%)
Feb 17, 2006 1.040 1.060 1.030 1.030 105,300 +0.01(+0.98%)
Feb 15, 2006 1.060 1.060 1.020 1.020 35,300 -0.03(-2.86%)
Feb 14, 2006 1.050 1.080 1.050 1.050 79,350 +0.02(+1.94%)
Feb 13, 2006 1.010 1.040 1.010 1.030 71,200 -0.03(-2.83%)
Feb 10, 2006 1.070 1.090 1.050 1.060 96,800 -0.07(-6.19%)
Feb 09, 2006 1.100 1.160 1.100 1.130 92,500 +0.06(+5.61%)
Feb 08, 2006 1.060 1.100 1.060 1.070 95,325 +0.11(+11.46%)
Feb 07, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 06, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 03, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 02, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 01, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 31, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 30, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 27, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 26, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 25, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 24, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 23, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 20, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 19, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 18, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 17, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 13, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 12, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 11, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 10, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 09, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 06, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 05, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 04, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 03, 2006 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 30, 2005 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 29, 2005 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 28, 2005 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 23, 2005 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 22, 2005 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 21, 2005 0.9800 1.000 0.9600 0.9600 62,100 +0.00(+0.00%)
Dec 20, 2005 0.9800 1.000 0.9600 0.9600 62,100 -0.04(-4.00%)
Dec 19, 2005 1.050 1.080 0.9800 1.000 345,800 -0.09(-8.26%)
Dec 16, 2005 1.070 1.090 1.070 1.090 10,300 +0.02(+1.87%)
Dec 15, 2005 1.040 1.100 1.040 1.070 140,580 +0.04(+3.88%)
Dec 14, 2005 1.020 1.050 1.000 1.030 112,077 -0.02(-1.90%)
Dec 13, 2005 1.050 1.100 1.040 1.050 93,200 +0.00(+0.00%)
Dec 12, 2005 1.100 1.100 1.050 1.050 97,345 -0.04(-3.67%)
Dec 09, 2005 1.020 1.090 1.020 1.090 115,179 +0.05(+4.81%)
Dec 08, 2005 1.000 1.040 1.000 1.040 17,673 +0.04(+4.00%)
Dec 07, 2005 0.9900 1.020 0.9900 1.000 91,300 +0.01(+1.01%)
Dec 06, 2005 0.9600 1.000 0.9500 0.9900 903,537 +0.04(+4.21%)
Dec 05, 2005 0.9900 1.000 0.9400 0.9500 311,260 -0.06(-5.94%)
Dec 02, 2005 1.020 1.030 0.9900 1.010 37,065 -0.02(-1.94%)
Dec 01, 2005 1.020 1.050 1.020 1.030 36,593 +0.02(+1.98%)
Nov 30, 2005 0.9900 1.010 0.9900 1.010 27,037 +0.03(+3.06%)
Nov 29, 2005 1.020 1.020 0.9800 0.9800 42,700 -0.02(-2.00%)
Nov 25, 2005 1.040 1.040 0.9800 1.000 141,700 -0.02(-1.96%)
Nov 23, 2005 1.020 1.040 1.010 1.020 34,100 -0.02(-1.92%)
Nov 22, 2005 1.040 1.060 1.020 1.040 141,585 +0.01(+0.97%)
Nov 21, 2005 1.010 1.030 1.010 1.030 120,400 -0.01(-0.96%)
Nov 18, 2005 1.030 1.050 1.020 1.040 67,040 +0.00(+0.00%)
Nov 17, 2005 1.040 1.080 1.030 1.040 224,250 +0.00(+0.00%)
Nov 16, 2005 1.040 1.040 1.000 1.040 19,180 +0.02(+1.96%)
Nov 15, 2005 1.020 1.050 1.010 1.020 31,730 +0.02(+2.00%)
Nov 14, 2005 1.060 1.060 1.000 1.000 64,920 -0.07(-6.54%)
Nov 11, 2005 1.060 1.080 1.060 1.070 8,000 +0.02(+1.90%)
Nov 10, 2005 1.060 1.070 1.050 1.050 25,800 -0.02(-1.87%)
Nov 09, 2005 1.090 1.100 1.070 1.070 19,150 -0.02(-1.83%)
Nov 08, 2005 1.060 1.090 1.060 1.090 35,400 -0.01(-0.91%)
Nov 07, 2005 1.080 1.100 1.080 1.100 10,900 +0.02(+1.85%)
Nov 04, 2005 1.090 1.090 1.080 1.080 18,120 -0.01(-0.92%)
Nov 03, 2005 1.070 1.090 1.070 1.090 20,400 +0.03(+2.83%)
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.