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 (%)
Jul 29, 2022 0.3300 0 +0.00(+0.00%)
Jul 28, 2022 0.3100 0.3300 0.3100 0.3300 15,388 +0.01(+3.13%)
Jul 27, 2022 0.3200 0.3200 0.3150 0.3200 64,500 +0.00(+0.00%)
Jul 26, 2022 0.3150 0.3200 0.3150 0.3200 8,500 +0.01(+1.59%)
Jul 25, 2022 0.3100 0.3150 0.3100 0.3150 12,513 +0.00(+0.00%)
Jul 22, 2022 0.3100 0.3150 0.3100 0.3150 3,989 +0.02(+5.00%)
Jul 21, 2022 0.3000 0.3000 0.3000 0.3000 500 -0.01(-1.64%)
Jul 20, 2022 0.2950 0.3050 0.2950 0.3050 1,002 -0.01(-3.17%)
Jul 19, 2022 0.2900 0.3350 0.2900 0.3150 28,000 +0.03(+10.53%)
Jul 18, 2022 0.2850 0.2850 0.2850 0.2850 7,015 +0.00(+1.79%)
Jul 15, 2022 0.2800 0.2800 0.2800 0.2800 500 +0.01(+1.82%)
Jul 14, 2022 0.2750 0.2750 0.2750 0.2750 500 -0.01(-1.79%)
Jul 13, 2022 0.2800 0.2800 0.2650 0.2800 35,400 -0.00(-1.75%)
Jul 12, 2022 0.2850 0.2950 0.2850 0.2850 5,500 +0.00(+0.00%)
Jul 11, 2022 0.2850 0.2850 0.2850 0.2850 810 -0.01(-3.39%)
Jul 08, 2022 0.2950 0.2950 0.2850 0.2950 33,510 +0.01(+3.51%)
Jul 07, 2022 0.2900 0.2900 0.2850 0.2850 6,500 +0.00(+0.00%)
Jul 06, 2022 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Jul 05, 2022 0.2900 0.3000 0.2850 0.2850 32,669 +0.00(+0.00%)
Jul 04, 2022 0.3000 0.3000 0.2850 0.2850 1,500 -0.04(-12.31%)
Jun 30, 2022 0.3250 0 -0.01(-2.99%)
Jun 29, 2022 0.3350 0.3350 0.3350 0.3350 898 -0.01(-4.29%)
Jun 28, 2022 0.2650 0.4000 0.2650 0.3500 305,988 +0.09(+37.25%)
Jun 27, 2022 0.2500 0.2550 0.2500 0.2550 29,020 +0.00(+0.00%)
Jun 24, 2022 0.2550 0.2550 0.2550 0.2550 13,000 +0.00(+0.00%)
Jun 23, 2022 0.2500 0.2550 0.2500 0.2550 28,000 -0.01(-1.92%)
Jun 22, 2022 0.2600 0.2600 0.2600 0.2600 4,900 +0.00(+0.00%)
Jun 21, 2022 0.2600 0.2600 0.2600 0.2600 2,535 -0.01(-3.70%)
Jun 20, 2022 0.2700 0.2700 0.2700 0.2700 10,324 +0.00(+0.00%)
Jun 17, 2022 0.2750 0.2750 0.2700 0.2700 8,500 -0.01(-3.57%)
Jun 16, 2022 0.2850 0.2850 0.2800 0.2800 14,500 -0.01(-3.45%)
Jun 15, 2022 0.2800 0.2900 0.2800 0.2900 9,500 -0.01(-1.69%)
Jun 14, 2022 0.2950 0.2950 0.2950 0.2950 5,004 -0.02(-4.84%)
Jun 13, 2022 0.3100 0.3100 0.3100 0.3100 2,010 +0.00(+0.00%)
Jun 10, 2022 0.2850 0.3100 0.2850 0.3100 7,000 +0.02(+5.08%)
Jun 09, 2022 0.3300 0.3300 0.2950 0.2950 9,265 -0.01(-1.67%)
Jun 08, 2022 0.3000 0.3000 0.3000 0.3000 7,562 +0.01(+3.45%)
Jun 07, 2022 0.3250 0.3250 0.2900 0.2900 43,128 -0.04(-10.77%)
Jun 03, 2022 0.3250 520 +0.01(+1.56%)
Jun 02, 2022 0.3150 0.3200 0.3150 0.3200 1,697 +0.00(+0.00%)
Jun 01, 2022 0.3350 0.3350 0.3200 0.3200 5,087 -0.02(-5.88%)
May 31, 2022 0.3350 0.3400 0.3300 0.3400 5,000 +0.01(+3.03%)
May 30, 2022 0.3500 0.3500 0.3300 0.3300 5,700 +0.02(+6.45%)
May 27, 2022 0.3150 0.3300 0.3100 0.3100 2,500 +0.00(+0.00%)
May 26, 2022 0.3100 0.3100 0.3100 0.3100 3,018 +0.00(+0.00%)
May 25, 2022 0.3200 0.3300 0.3000 0.3100 32,321 -0.03(-8.82%)
May 24, 2022 0.3350 0.3400 0.3300 0.3400 59,417 +0.01(+1.49%)
May 20, 2022 0.3350 0 -0.02(-5.63%)
May 19, 2022 0.3700 0.3700 0.3550 0.3550 3,550 -0.02(-4.05%)
May 18, 2022 0.3850 0.3850 0.3700 0.3700 6,200 -0.02(-5.13%)
May 17, 2022 0.4000 0.4000 0.3850 0.3900 20,810 -0.01(-1.27%)
May 16, 2022 0.3800 0.4000 0.3500 0.3950 185,477 +0.03(+8.22%)
May 13, 2022 0.2800 0.4000 0.2800 0.3650 360,708 +0.11(+43.14%)
May 12, 2022 0.2500 0.2600 0.2500 0.2550 48,000 -0.03(-8.93%)
May 11, 2022 0.3100 0.3150 0.2800 0.2800 145,400 -0.03(-11.11%)
May 10, 2022 0.3250 0.3300 0.3100 0.3150 51,000 +0.01(+1.61%)
May 09, 2022 0.3300 0.3300 0.3100 0.3100 146,849 -0.02(-4.62%)
May 06, 2022 0.3300 0.3300 0.3250 0.3250 9,617 -0.01(-1.52%)
May 05, 2022 0.3250 0.3300 0.3250 0.3300 6,000 +0.01(+3.13%)
May 04, 2022 0.3300 0.3300 0.3200 0.3200 6,120 +0.01(+3.23%)
May 03, 2022 0.3000 0.3100 0.3000 0.3100 87,500 +0.01(+1.64%)
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.