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 (%)
Apr 29, 2022 0.3050 0.3200 0.3000 0.3100 99,410 -0.01(-3.13%)
Apr 28, 2022 0.3200 0.3200 0.3200 0.3200 1,005 -0.01(-1.54%)
Apr 27, 2022 0.3200 0.3250 0.3100 0.3250 58,585 +0.01(+1.56%)
Apr 26, 2022 0.3300 0.3300 0.3000 0.3200 117,687 -0.03(-8.57%)
Apr 25, 2022 0.3750 0.3750 0.3500 0.3500 14,515 -0.04(-9.09%)
Apr 22, 2022 0.3900 0.3900 0.3850 0.3850 15,000 -0.02(-3.75%)
Apr 21, 2022 0.3700 0.4000 0.3600 0.4000 190,700 +0.04(+11.11%)
Apr 20, 2022 0.3650 0.3750 0.3600 0.3600 36,000 +0.00(+0.00%)
Apr 19, 2022 0.3700 0.3850 0.3600 0.3600 138,426 -0.01(-2.70%)
Apr 18, 2022 0.4000 0.4000 0.3600 0.3700 194,800 -0.03(-6.33%)
Apr 14, 2022 0.3950 0 +0.00(+0.00%)
Apr 13, 2022 0.4000 0.4000 0.3950 0.3950 68,501 -0.01(-3.66%)
Apr 12, 2022 0.4000 0.4150 0.4000 0.4100 12,925 +0.01(+2.50%)
Apr 11, 2022 0.4200 0.4200 0.4000 0.4000 60,502 -0.03(-6.98%)
Apr 08, 2022 0.4300 0.4300 0.4250 0.4300 46,500 +0.00(+0.00%)
Apr 07, 2022 0.4300 0.4300 0.4300 0.4300 10,500 +0.00(+0.00%)
Apr 06, 2022 0.4350 0.4350 0.4300 0.4300 7,501 -0.01(-2.27%)
Apr 05, 2022 0.4400 0.4400 0.4400 0.4400 11,713 -0.01(-1.12%)
Apr 04, 2022 0.4150 0.4550 0.4150 0.4450 47,024 +0.03(+7.23%)
Apr 01, 2022 0.4300 0.4300 0.4150 0.4150 7,021 -0.02(-3.49%)
Mar 31, 2022 0.4450 0.4450 0.4300 0.4300 25,600 -0.01(-1.15%)
Mar 30, 2022 0.4250 0.4400 0.4250 0.4350 18,007 -0.01(-1.14%)
Mar 29, 2022 0.4350 0.4400 0.4300 0.4400 11,000 +0.00(+0.00%)
Mar 28, 2022 0.4500 0.4550 0.4350 0.4400 89,908 -0.01(-2.22%)
Mar 25, 2022 0.4350 0.4500 0.4300 0.4500 66,018 -0.02(-3.23%)
Mar 23, 2022 0.4650 0 +0.01(+1.09%)
Mar 22, 2022 0.4700 0.4700 0.4600 0.4600 26,755 -0.01(-2.13%)
Mar 21, 2022 0.4800 0.4850 0.4700 0.4700 23,610 -0.01(-1.05%)
Mar 18, 2022 0.5000 0.5000 0.4750 0.4750 3,550 +0.01(+1.06%)
Mar 17, 2022 0.4700 0.5000 0.4700 0.4700 10,928 -0.03(-6.00%)
Mar 16, 2022 0.5000 0.5000 0.5000 0.5000 5,100 +0.00(+0.00%)
Mar 15, 2022 0.5000 0.5000 0.5000 0.5000 715 +0.00(+0.00%)
Mar 14, 2022 0.5100 0.5100 0.5000 0.5000 23,736 -0.01(-1.96%)
Mar 11, 2022 0.5000 0.5100 0.5000 0.5100 6,500 -0.01(-1.92%)
Mar 10, 2022 0.5000 0.5300 0.5000 0.5200 29,885 -0.01(-1.89%)
Mar 09, 2022 0.5100 0.5300 0.4900 0.5300 121,320 +0.01(+1.92%)
Mar 08, 2022 0.5100 0.5300 0.5000 0.5200 54,839 +0.03(+5.05%)
Mar 07, 2022 0.4800 0.5100 0.4800 0.4950 42,223 +0.01(+2.06%)
Mar 04, 2022 0.4800 0.4950 0.4800 0.4850 25,160 -0.01(-1.02%)
Mar 03, 2022 0.4850 0.4950 0.4850 0.4900 46,509 +0.01(+2.08%)
Mar 02, 2022 0.4900 0.5000 0.4450 0.4800 35,000 -0.01(-2.04%)
Mar 01, 2022 0.4900 0.5000 0.4850 0.4900 62,536 +0.00(+0.00%)
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%)
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.