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

Orvana Minerals Corp (TSX: ORV )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Nov 30, 2020 0.2300 0.2450 0.2300 0.2450 40,500 +0.01(+2.08%)
Nov 27, 2020 0.2400 0.2400 0.2400 0.2400 500 -0.01(-2.04%)
Nov 26, 2020 0.2450 0.2450 0.2450 0.2450 3,500 -0.01(-2.00%)
Nov 25, 2020 0.2450 0.2500 0.2150 0.2500 33,500 +0.02(+6.38%)
Nov 24, 2020 0.2200 0.2400 0.2200 0.2350 10,000 -0.02(-6.00%)
Nov 23, 2020 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Nov 20, 2020 0.2400 0.2500 0.2400 0.2500 1 +0.00(+0.00%)
Nov 19, 2020 0.2550 0.2550 0.2400 0.2500 44,704 -0.01(-1.96%)
Nov 18, 2020 0.2550 0.2600 0.2550 0.2550 27,000 -0.02(-5.56%)
Nov 17, 2020 0.2550 0.2750 0.2550 0.2700 4,125 +0.00(+0.00%)
Nov 16, 2020 0.2550 0.2700 0.2550 0.2700 41,900 +0.00(+0.00%)
Nov 13, 2020 0.2600 0.2700 0.2550 0.2700 1 +0.00(+0.00%)
Nov 12, 2020 0.2750 0.2750 0.2650 0.2700 7,500 +0.01(+3.85%)
Nov 11, 2020 0.2600 0.2600 0.2600 400 +0.00(+0.00%)
Nov 09, 2020 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Nov 06, 2020 0.2600 0.2850 0.2550 0.2850 5 +0.01(+5.56%)
Nov 05, 2020 0.2600 0.2700 0.2600 0.2700 23,000 +0.03(+10.20%)
Nov 04, 2020 0.2450 0.2450 0.2450 0.2450 6,000 -0.01(-2.00%)
Nov 03, 2020 0.2600 0.2600 0.2500 0.2500 9,500 +0.01(+2.04%)
Nov 02, 2020 0.2500 0.2600 0.2450 0.2450 23,000 +0.01(+2.08%)
Oct 30, 2020 0.2400 0.2400 0.2400 0.2400 1 +0.00(+0.00%)
Oct 29, 2020 0.2400 0.2600 0.2400 0.2400 1,785 -0.03(-9.43%)
Oct 28, 2020 0.2650 0.2650 0.2650 0.2650 81 -0.01(-3.64%)
Oct 27, 2020 0.2850 0.3000 0.2750 0.2750 335 -0.01(-5.17%)
Oct 26, 2020 0.2800 0.2950 0.2800 0.2900 295 -0.01(-1.69%)
Oct 23, 2020 0.2850 0.2950 0.2750 0.2950 4 +0.01(+5.36%)
Oct 22, 2020 0.2800 0.2800 0.2800 0.2800 50 +0.00(+0.00%)
Oct 21, 2020 0.2900 0.2900 0.2800 0.2800 210 -0.02(-6.67%)
Oct 20, 2020 0.2900 0.3000 0.2850 0.3000 135 +0.02(+7.14%)
Oct 19, 2020 0.2900 0.2900 0.2800 0.2800 48 +0.00(+0.00%)
Oct 16, 2020 0.2900 0.2900 0.2800 0.2800 1 -0.01(-5.08%)
Oct 15, 2020 0.2900 0.3000 0.2900 0.2950 488 +0.00(+0.00%)
Oct 14, 2020 0.2800 0.2950 0.2800 0.2950 764 +0.00(+0.00%)
Oct 13, 2020 0.2900 0.2950 0.2800 0.2950 38,965 +0.01(+1.72%)
Oct 09, 2020 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Oct 07, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 06, 2020 0.2800 0.2800 0.2800 0.2800 33 +0.01(+1.82%)
Oct 05, 2020 0.2800 0.2900 0.2750 0.2750 2,705 +0.03(+10.00%)
Oct 01, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 30, 2020 0.2350 0.2500 0.2250 0.2450 22,500 -0.01(-3.92%)
Sep 29, 2020 0.2350 0.2600 0.2350 0.2550 124 -0.01(-1.92%)
Sep 28, 2020 0.2600 0.2600 0.2600 0.2600 5 +0.00(+0.00%)
Sep 25, 2020 0.2600 0.2600 0.2600 0.2600 1 +0.00(+0.00%)
Sep 24, 2020 0.2350 0.2600 0.2350 0.2600 755 +0.02(+8.33%)
Sep 23, 2020 0.2400 0.2550 0.2400 0.2400 285 -0.01(-4.00%)
Sep 22, 2020 0.2500 0.2500 0.2300 0.2500 640 +0.00(+0.00%)
Sep 21, 2020 0.2750 0.2750 0.2500 0.2500 225 -0.03(-12.28%)
Sep 18, 2020 0.2850 0.2850 0.2800 0.2850 1 +0.00(+1.79%)
Sep 17, 2020 0.2650 0.2800 0.2650 0.2800 7,955 -0.01(-3.45%)
Sep 16, 2020 0.2750 0.2900 0.2750 0.2900 276 +0.02(+7.41%)
Sep 15, 2020 0.2700 0.2750 0.2650 0.2700 50,000 -0.01(-1.82%)
Sep 14, 2020 0.2500 0.2800 0.2500 0.2750 656 +0.01(+1.85%)
Sep 11, 2020 0.2600 0.2700 0.2400 0.2700 1,064 +0.02(+5.88%)
Sep 10, 2020 0.2600 0.2750 0.2550 0.2550 1,121 +0.02(+6.25%)
Sep 09, 2020 0.2450 0.2450 0.2400 0.2400 862 -0.01(-2.04%)
Sep 08, 2020 0.2450 0.2700 0.2300 0.2450 670 -0.01(-2.00%)
Sep 04, 2020 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Sep 03, 2020 0.2750 0.2750 0.2650 0.2650 82 +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.