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

Orvana Minerals Corp (TSX: ORV )

0.1900 +0.0150 (+8.57%)
Streaming Delayed Price Updated: 3:13 PM 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, 2022 0.3150 0.3500 0.3150 0.3500 48,210 +0.02(+7.69%)
Jan 28, 2022 0.3250 0.3250 0.3250 0.3250 7,108 +0.01(+3.17%)
Jan 27, 2022 0.3200 0.3200 0.3050 0.3150 32,955 -0.03(-8.70%)
Jan 26, 2022 0.3500 0.3500 0.3300 0.3450 10,044 +0.00(+0.00%)
Jan 25, 2022 0.3550 0.3700 0.3350 0.3450 22,800 -0.01(-1.43%)
Jan 24, 2022 0.3500 0.3600 0.3250 0.3500 26,984 -0.01(-2.78%)
Jan 21, 2022 0.3600 0.3600 0.3600 0.3600 3,863 +0.00(+0.00%)
Jan 20, 2022 0.3600 0.3600 0.3500 0.3600 38,092 -0.01(-1.37%)
Jan 19, 2022 0.3250 0.3700 0.3250 0.3650 132,073 +0.03(+10.61%)
Jan 18, 2022 0.3250 0.3300 0.3200 0.3300 16,000 +0.01(+3.13%)
Jan 17, 2022 0.3100 0.3200 0.3000 0.3200 15,592 +0.01(+1.59%)
Jan 14, 2022 0.3200 0.3250 0.3150 0.3150 33,010 -0.03(-7.35%)
Jan 13, 2022 0.3450 0.3450 0.3300 0.3400 15,500 +0.01(+3.03%)
Jan 12, 2022 0.3150 0.3450 0.3150 0.3300 34,100 +0.01(+1.54%)
Jan 11, 2022 0.2950 0.3250 0.2950 0.3250 10,397 +0.03(+10.17%)
Jan 10, 2022 0.3000 0.3000 0.2950 0.2950 21,070 -0.02(-4.84%)
Jan 07, 2022 0.3250 0.3250 0.3000 0.3100 42,500 +0.00(+0.00%)
Jan 06, 2022 0.3150 0.3150 0.3100 0.3100 18,700 -0.03(-8.82%)
Jan 05, 2022 0.3300 0.3400 0.3150 0.3400 56,500 +0.02(+6.25%)
Jan 04, 2022 0.2900 0.3450 0.2900 0.3200 66,411 +0.01(+3.23%)
Dec 31, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Dec 30, 2021 0.2800 0.2900 0.2800 0.2900 40,438 +0.01(+3.57%)
Dec 29, 2021 0.3200 0.3200 0.2550 0.2800 176,802 -0.03(-9.68%)
Dec 24, 2021 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Dec 23, 2021 0.3050 0.3050 0.3050 0.3050 10,050 +0.00(+0.00%)
Dec 22, 2021 0.2950 0.3050 0.2900 0.3050 21,150 +0.02(+7.02%)
Dec 21, 2021 0.2900 0.2900 0.2750 0.2850 6,005 +0.00(+0.00%)
Dec 20, 2021 0.2850 0.2850 0.2750 0.2850 36,012 -0.02(-6.56%)
Dec 17, 2021 0.3000 0.3050 0.3000 0.3050 2,000 +0.01(+1.67%)
Dec 16, 2021 0.2900 0.3100 0.2850 0.3000 39,000 +0.02(+7.14%)
Dec 15, 2021 0.2850 0.2850 0.2700 0.2800 53,550 -0.01(-3.45%)
Dec 14, 2021 0.2850 0.2950 0.2800 0.2900 51,143 +0.00(+0.00%)
Dec 13, 2021 0.3150 0.3150 0.2900 0.2900 20,010 -0.01(-3.33%)
Dec 10, 2021 0.3100 0.3100 0.3000 0.3000 33,001 -0.02(-6.25%)
Dec 09, 2021 0.3050 0.3300 0.3000 0.3200 41,937 +0.02(+6.67%)
Dec 08, 2021 0.3000 0.3000 0.2900 0.3000 23,330 -0.01(-3.23%)
Dec 07, 2021 0.2850 0.3150 0.2850 0.3100 33,401 +0.02(+5.08%)
Dec 06, 2021 0.2900 0.3150 0.2900 0.2950 96,367 +0.00(+0.00%)
Dec 03, 2021 0.3350 0.3350 0.2950 0.2950 105,922 -0.02(-6.35%)
Dec 02, 2021 0.3150 0.3150 0.3150 0.3150 33,100 +0.01(+1.61%)
Dec 01, 2021 0.3250 0.3400 0.3100 0.3100 25,300 -0.05(-13.89%)
Nov 30, 2021 0.3550 0.3600 0.3550 0.3600 7,515 -0.01(-2.70%)
Nov 29, 2021 0.3550 0.3700 0.3100 0.3700 74,751 +0.02(+4.23%)
Nov 26, 2021 0.3800 0.3800 0.3500 0.3550 29,651 -0.02(-4.05%)
Nov 25, 2021 0.3700 0.3700 0.3700 0.3700 817 +0.01(+2.78%)
Nov 24, 2021 0.3800 0.3800 0.3600 0.3600 23,887 -0.03(-6.49%)
Nov 23, 2021 0.3900 0.3900 0.3850 0.3850 19,084 +0.00(+0.00%)
Nov 22, 2021 0.3950 0.3950 0.3800 0.3850 9,005 -0.02(-3.75%)
Nov 18, 2021 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Nov 17, 2021 0.4000 0.4250 0.4000 0.4100 46,327 +0.00(+0.00%)
Nov 16, 2021 0.4150 0.4200 0.4100 0.4100 22,176 +0.00(+0.00%)
Nov 15, 2021 0.4150 0.4300 0.4100 0.4100 33,395 +0.00(+0.00%)
Nov 12, 2021 0.4100 0.4250 0.4050 0.4100 55,081 +0.00(+0.00%)
Nov 11, 2021 0.4000 0.4150 0.4000 0.4100 71,153 +0.03(+9.33%)
Nov 09, 2021 0.3500 0.3800 0.3500 0.3750 41,524 +0.03(+10.29%)
Nov 08, 2021 0.3350 0.3400 0.3350 0.3400 14,598 -0.01(-2.86%)
Nov 05, 2021 0.3400 0.3500 0.3400 0.3500 5,025 +0.00(+0.00%)
Nov 04, 2021 0.3550 0.3550 0.3450 0.3500 26,803 +0.01(+2.94%)
Nov 03, 2021 0.3400 0.3400 0.3400 0.3400 5,178 -0.00(-1.45%)
Nov 02, 2021 0.3500 0.3500 0.3450 0.3450 5,508 +0.01(+4.55%)
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.