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 (%)
Feb 28, 2022 0.4850 0.4950 0.4800 0.4900 51,696 +0.02(+4.26%)
Feb 25, 2022 0.4650 0.4750 0.4600 0.4700 78,900 -0.01(-1.05%)
Feb 24, 2022 0.4800 0.4800 0.4500 0.4750 112,863 +0.00(+0.00%)
Feb 23, 2022 0.4850 0.4850 0.4700 0.4750 108,000 +0.01(+2.15%)
Feb 22, 2022 0.4600 0.4650 0.4600 0.4650 69,515 -0.01(-2.11%)
Feb 18, 2022 0.4750 0 +0.01(+1.06%)
Feb 17, 2022 0.4750 0.4950 0.4600 0.4700 151,550 +0.00(+0.00%)
Feb 16, 2022 0.4900 0.4900 0.4600 0.4700 97,833 -0.02(-4.08%)
Feb 15, 2022 0.4500 0.4900 0.4500 0.4900 203,200 +0.04(+8.89%)
Feb 14, 2022 0.4500 0.4500 0.4450 0.4500 26,583 -0.01(-2.17%)
Feb 11, 2022 0.4400 0.4600 0.4400 0.4600 102,725 +0.00(+0.00%)
Feb 10, 2022 0.4250 0.4700 0.4250 0.4600 585,661 +0.05(+10.84%)
Feb 09, 2022 0.3850 0.4150 0.3750 0.4150 289,000 +0.03(+9.21%)
Feb 08, 2022 0.3750 0.3800 0.3700 0.3800 13,000 +0.02(+4.11%)
Feb 07, 2022 0.3750 0.3800 0.3650 0.3650 54,843 +0.01(+1.39%)
Feb 04, 2022 0.3550 0.3600 0.3400 0.3600 33,501 +0.01(+2.86%)
Feb 03, 2022 0.3500 0.3500 0.3500 0.3500 500 +0.01(+1.45%)
Feb 02, 2022 0.3450 0.3500 0.3350 0.3450 12,501 -0.01(-2.82%)
Feb 01, 2022 0.3500 0.3550 0.3500 0.3550 100,001 +0.01(+1.43%)
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%)
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.