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

Orvana Minerals Corp (TSX: ORV )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 9, 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 (%)
Sep 30, 2019 0.2300 0.2300 0.2000 0.2000 137,100 -0.03(-13.04%)
Sep 27, 2019 0.2400 0.2400 0.2300 0.2300 23,499 -0.01(-4.17%)
Sep 26, 2019 0.2500 0.2500 0.2400 0.2400 164,402 -0.01(-4.00%)
Sep 25, 2019 0.2600 0.2600 0.2500 0.2500 80,000 -0.01(-3.85%)
Sep 24, 2019 0.2600 0.2600 0.2500 0.2600 44,000 -0.01(-3.70%)
Sep 23, 2019 0.2600 0.2800 0.2600 0.2700 57,543 +0.01(+3.85%)
Sep 20, 2019 0.2600 0.2600 0.2600 0.2600 70,500 +0.00(+0.00%)
Sep 19, 2019 0.2500 0.2600 0.2500 0.2600 139,000 +0.02(+8.33%)
Sep 18, 2019 0.2400 0.2600 0.2400 0.2400 162,999 +0.00(+0.00%)
Sep 17, 2019 0.2400 0.2400 0.2200 0.2400 222,500 -0.01(-4.00%)
Sep 16, 2019 0.2600 0.2600 0.2400 0.2500 71,500 -0.01(-3.85%)
Sep 13, 2019 0.2700 0.2800 0.2600 0.2600 46,862 -0.01(-3.70%)
Sep 12, 2019 0.2900 0.2900 0.2700 0.2700 346,520 -0.02(-6.90%)
Sep 11, 2019 0.2900 0.2900 0.2900 0.2900 32,126 +0.00(+0.00%)
Sep 10, 2019 0.2900 0.2900 0.2900 0.2900 12,500 +0.00(+0.00%)
Sep 09, 2019 0.2900 0.3000 0.2900 0.2900 25,200 +0.00(+0.00%)
Sep 06, 2019 0.3000 0.3100 0.2900 0.2900 36,000 -0.02(-6.45%)
Sep 05, 2019 0.3200 0.3200 0.3000 0.3100 67,979 -0.01(-3.13%)
Sep 04, 2019 0.3200 0.3200 0.3100 0.3200 85,600 +0.00(+0.00%)
Sep 03, 2019 0.3300 0.3300 0.3200 0.3200 33,000 -0.01(-3.03%)
Aug 30, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Aug 29, 2019 0.3200 0.3200 0.3200 0.3200 72,000 +0.00(+0.00%)
Aug 28, 2019 0.3100 0.3300 0.3100 0.3200 53,500 +0.01(+3.23%)
Aug 27, 2019 0.3300 0.3400 0.3100 0.3100 213,768 -0.03(-8.82%)
Aug 26, 2019 0.3400 0.3400 0.3300 0.3400 35,500 -0.01(-2.86%)
Aug 23, 2019 0.3500 0.3700 0.3400 0.3500 273,500 +0.01(+2.94%)
Aug 22, 2019 0.3500 0.3500 0.3400 0.3400 16,200 -0.01(-2.86%)
Aug 21, 2019 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+0.00%)
Aug 20, 2019 0.3500 0.3600 0.3300 0.3500 83,000 +0.00(+0.00%)
Aug 19, 2019 0.3700 0.3700 0.3400 0.3500 139,072 -0.03(-7.89%)
Aug 16, 2019 0.3800 0.3800 0.3700 0.3800 85,840 -0.01(-2.56%)
Aug 15, 2019 0.3900 0.4000 0.3800 0.3900 46,999 +0.00(+0.00%)
Aug 14, 2019 0.3900 0.4000 0.3800 0.3900 153,500 -0.01(-2.50%)
Aug 13, 2019 0.3900 0.4000 0.3800 0.4000 74,786 +0.01(+2.56%)
Aug 12, 2019 0.3700 0.3900 0.3700 0.3900 104,320 +0.01(+2.63%)
Aug 09, 2019 0.3900 0.3900 0.3400 0.3800 315,869 -0.01(-2.56%)
Aug 08, 2019 0.3900 0.3900 0.3900 0.3900 52,100 +0.00(+0.00%)
Aug 07, 2019 0.3800 0.4000 0.3800 0.3900 184,599 +0.01(+2.63%)
Aug 06, 2019 0.3800 0.3800 0.3700 0.3800 88,500 +0.00(+0.00%)
Aug 02, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 01, 2019 0.3700 0.3800 0.3600 0.3800 70,800 +0.00(+0.00%)
Jul 31, 2019 0.3700 0.3800 0.3700 0.3800 31,000 +0.01(+2.70%)
Jul 30, 2019 0.3800 0.3800 0.3700 0.3700 37,751 +0.00(+0.00%)
Jul 29, 2019 0.3700 0.3800 0.3700 0.3700 60,630 -0.01(-2.63%)
Jul 26, 2019 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Jul 25, 2019 0.3800 0.3800 0.3700 0.3800 39,000 +0.00(+0.00%)
Jul 24, 2019 0.3700 0.3800 0.3700 0.3800 21,500 +0.01(+2.70%)
Jul 23, 2019 0.3700 0.3800 0.3600 0.3700 55,500 +0.00(+0.00%)
Jul 22, 2019 0.3700 0.3700 0.3700 0.3700 33,900 -0.01(-2.63%)
Jul 19, 2019 0.3700 0.3800 0.3700 0.3800 101,000 +0.02(+5.56%)
Jul 18, 2019 0.3600 0.3700 0.3600 0.3600 87,100 +0.00(+0.00%)
Jul 17, 2019 0.3300 0.3600 0.3300 0.3600 93,200 +0.02(+5.88%)
Jul 16, 2019 0.3600 0.3600 0.3100 0.3400 523,950 -0.02(-5.56%)
Jul 15, 2019 0.3700 0.3700 0.3500 0.3600 105,632 -0.01(-2.70%)
Jul 12, 2019 0.3900 0.3900 0.3700 0.3700 111,527 -0.02(-5.13%)
Jul 11, 2019 0.4000 0.4000 0.3800 0.3900 105,845 +0.00(+0.00%)
Jul 10, 2019 0.3300 0.4100 0.3300 0.3900 818,300 +0.06(+18.18%)
Jul 09, 2019 0.3100 0.3300 0.3100 0.3300 315,000 +0.02(+6.45%)
Jul 08, 2019 0.2900 0.3200 0.2900 0.3100 264,823 +0.02(+6.90%)
Jul 05, 2019 0.2900 0.3000 0.2800 0.2900 144,308 +0.00(+0.00%)
Jul 04, 2019 0.2900 0.2900 0.2900 0.2900 12,700 +0.00(+0.00%)
Jul 03, 2019 0.2900 0.2900 0.2700 0.2900 82,509 +0.00(+0.00%)
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.