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

Orvana Minerals Corp (TSX: ORV )

0.1800 +0.0050 (+2.86%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 10, 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 (%)
Jan 31, 2023 0.1950 0.1950 0.1750 0.1750 102,124 -0.01(-5.41%)
Jan 30, 2023 0.1900 0.1900 0.1850 0.1850 40,455 +0.00(+0.00%)
Jan 27, 2023 0.2000 0.2050 0.1850 0.1850 176,780 -0.02(-7.50%)
Jan 26, 2023 0.2450 0.2450 0.2000 0.2000 92,010 -0.01(-6.98%)
Jan 25, 2023 0.2100 0.2150 0.2100 0.2150 10,246 +0.00(+0.00%)
Jan 24, 2023 0.2350 0.2350 0.2150 0.2150 10,010 -0.02(-6.52%)
Jan 23, 2023 0.2550 0.2550 0.2300 0.2300 44,020 -0.02(-8.00%)
Jan 19, 2023 0.2500 20 +0.00(+0.00%)
Jan 18, 2023 0.2550 0.2550 0.2450 0.2500 31,000 -0.01(-1.96%)
Jan 17, 2023 0.2600 0.2600 0.2400 0.2550 59,551 +0.00(+0.00%)
Jan 16, 2023 0.2600 0.2600 0.2550 0.2550 9,406 +0.01(+2.00%)
Jan 13, 2023 0.2550 0.2550 0.2500 0.2500 4,120 +0.01(+2.04%)
Jan 12, 2023 0.2550 0.2550 0.2450 0.2450 67,084 +0.01(+2.08%)
Jan 11, 2023 0.2400 0.2500 0.2400 0.2400 46,095 +0.01(+4.35%)
Jan 10, 2023 0.2250 0.2300 0.2200 0.2300 38,008 +0.01(+4.55%)
Jan 09, 2023 0.2250 0.2250 0.2200 0.2200 19,031 -0.01(-2.22%)
Jan 06, 2023 0.2150 0.2250 0.2100 0.2250 56,680 +0.02(+7.14%)
Jan 05, 2023 0.2050 0.2100 0.2050 0.2100 75,470 +0.01(+2.44%)
Jan 04, 2023 0.2000 0.2050 0.2000 0.2050 21,500 +0.00(+2.50%)
Jan 03, 2023 0.2000 0.2000 0.1950 0.2000 12,019 -0.00(-2.44%)
Dec 30, 2022 0.2050 0 +0.00(+2.50%)
Dec 29, 2022 0.2000 0.2000 0.1850 0.2000 45,508 +0.00(+0.00%)
Dec 28, 2022 0.2000 0.2000 0.2000 0.2000 13,560 +0.00(+0.00%)
Dec 23, 2022 0.2000 0 +0.00(+0.00%)
Dec 22, 2022 0.1900 0.2000 0.1900 0.2000 9,535 +0.00(+0.00%)
Dec 21, 2022 0.2000 0.2050 0.1900 0.2000 33,025 -0.01(-4.76%)
Dec 20, 2022 0.1850 0.2100 0.1850 0.2100 66,526 +0.00(+0.00%)
Dec 19, 2022 0.2050 0.2100 0.2050 0.2100 92,560 +0.01(+5.00%)
Dec 16, 2022 0.2000 0.2000 0.1950 0.2000 23,010 +0.00(+0.00%)
Dec 15, 2022 0.1900 0.2100 0.1900 0.2000 36,500 +0.00(+0.00%)
Dec 14, 2022 0.2000 0.2000 0.1850 0.2000 5,525 +0.00(+0.00%)
Dec 13, 2022 0.1850 0.2000 0.1850 0.2000 59,730 +0.02(+8.11%)
Dec 12, 2022 0.1700 0.1850 0.1700 0.1850 80,050 +0.01(+2.78%)
Dec 09, 2022 0.1850 0.1850 0.1800 0.1800 15,530 -0.01(-5.26%)
Dec 08, 2022 0.1800 0.1950 0.1800 0.1900 84,241 -0.01(-2.56%)
Dec 07, 2022 0.2000 0.2000 0.1900 0.1950 25,020 +0.00(+0.00%)
Dec 06, 2022 0.1950 0.1950 0.1900 0.1950 17,925 +0.01(+2.63%)
Dec 05, 2022 0.1900 0.1900 0.1900 0.1900 13,352 +0.01(+5.56%)
Dec 02, 2022 0.1800 0.1800 0.1800 0.1800 16,025 -0.01(-5.26%)
Dec 01, 2022 0.1850 0.2000 0.1850 0.1900 12,652 +0.01(+5.56%)
Nov 30, 2022 0.1900 0.1900 0.1800 0.1800 30,530 -0.01(-5.26%)
Nov 29, 2022 0.1900 0.1950 0.1850 0.1900 3,642 +0.01(+5.56%)
Nov 28, 2022 0.2000 0.2000 0.1800 0.1800 131,050 -0.02(-10.00%)
Nov 25, 2022 0.2000 0.2000 0.2000 0.2000 650 +0.00(+0.00%)
Nov 24, 2022 0.2050 0.2050 0.1900 0.2000 25,300 -0.00(-2.44%)
Nov 23, 2022 0.1950 0.2150 0.1950 0.2050 37,050 +0.00(+2.50%)
Nov 22, 2022 0.2100 0.2150 0.2000 0.2000 105,049 +0.01(+2.56%)
Nov 21, 2022 0.2100 0.2100 0.1950 0.1950 9,230 -0.02(-9.30%)
Nov 18, 2022 0.2050 0.2150 0.1900 0.2150 24,525 -0.01(-2.27%)
Nov 17, 2022 0.1950 0.2200 0.1950 0.2200 10,175 +0.01(+2.33%)
Nov 16, 2022 0.1950 0.2150 0.1950 0.2150 32,024 +0.01(+2.38%)
Nov 15, 2022 0.1950 0.2100 0.1950 0.2100 2,020 +0.02(+13.51%)
Nov 14, 2022 0.2000 0.2050 0.1850 0.1850 30,157 +0.00(+0.00%)
Nov 11, 2022 0.1750 0.1850 0.1750 0.1850 12,220 +0.01(+2.78%)
Nov 10, 2022 0.1800 0.1900 0.1800 0.1800 20,500 -0.02(-10.00%)
Nov 09, 2022 0.2100 0.2100 0.1800 0.2000 10,510 +0.00(+0.00%)
Nov 08, 2022 0.2000 0.2000 0.2000 0.2000 510 +0.02(+8.11%)
Nov 07, 2022 0.2050 0.2050 0.1800 0.1850 18,020 -0.02(-7.50%)
Nov 04, 2022 0.2200 0.2200 0.1900 0.2000 37,517 +0.01(+2.56%)
Nov 03, 2022 0.2000 0.2000 0.1950 0.1950 6,306 -0.04(-15.22%)
Nov 02, 2022 0.2000 0.2350 0.2000 0.2300 35,402 +0.04(+17.95%)
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.