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 (%)
Sep 30, 2022 0.2150 0.2150 0.2000 0.2050 66,500 +0.00(+0.00%)
Sep 28, 2022 0.2050 0 +0.00(+2.50%)
Sep 27, 2022 0.2000 0.2000 0.2000 0.2000 1,002 -0.00(-2.44%)
Sep 23, 2022 0.2050 15 -0.01(-2.38%)
Sep 22, 2022 0.2100 0.2100 0.2100 0.2100 10,700 +0.01(+2.44%)
Sep 21, 2022 0.2300 0.2300 0.2000 0.2050 20,600 -0.03(-10.87%)
Sep 20, 2022 0.2150 0.2300 0.2150 0.2300 13,700 -0.00(-2.13%)
Sep 19, 2022 0.2150 0.2350 0.2150 0.2350 12,361 -0.01(-2.08%)
Sep 16, 2022 0.2550 0.2550 0.2400 0.2400 33,000 -0.01(-4.00%)
Sep 15, 2022 0.2550 0.2550 0.2500 0.2500 12,000 +0.00(+0.00%)
Sep 14, 2022 0.2450 0.2550 0.2450 0.2500 3,010 -0.02(-5.66%)
Sep 13, 2022 0.2600 0.2650 0.2600 0.2650 5,000 -0.02(-5.36%)
Sep 12, 2022 0.2800 0.2850 0.2650 0.2800 27,215 -0.01(-3.45%)
Sep 09, 2022 0.2600 0.2900 0.2550 0.2900 50,454 +0.03(+11.54%)
Sep 02, 2022 0.2600 0 +0.01(+1.96%)
Sep 01, 2022 0.2550 0.2550 0.2500 0.2550 9,000 +0.01(+2.00%)
Aug 31, 2022 0.2600 0.2600 0.2500 0.2500 32,512 -0.01(-3.85%)
Aug 30, 2022 0.2700 0.2700 0.2600 0.2600 2,000 +0.00(+0.00%)
Aug 29, 2022 0.2600 0.2600 0.2600 0.2600 1,014 +0.00(+0.00%)
Aug 26, 2022 0.2600 0.2600 0.2600 0.2600 3,500 -0.01(-1.89%)
Aug 25, 2022 0.2600 0.2700 0.2600 0.2650 9,200 -0.01(-1.85%)
Aug 24, 2022 0.2800 0.2900 0.2700 0.2700 4,446 +0.00(+0.00%)
Aug 23, 2022 0.2700 0.2700 0.2700 0.2700 1,300 +0.00(+0.00%)
Aug 22, 2022 0.2700 0.2700 0.2700 0.2700 1,020 +0.00(+0.00%)
Aug 19, 2022 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
Aug 18, 2022 0.2750 0.2750 0.2750 0.2750 500 -0.01(-1.79%)
Aug 17, 2022 0.2850 0.2850 0.2800 0.2800 5,500 +0.01(+1.82%)
Aug 16, 2022 0.2650 0.2750 0.2650 0.2750 3,127 +0.01(+3.77%)
Aug 15, 2022 0.2750 0.2850 0.2650 0.2650 3,510 -0.01(-3.64%)
Aug 12, 2022 0.2800 0.2800 0.2750 0.2750 45,500 +0.00(+0.00%)
Aug 11, 2022 0.2850 0.2850 0.2750 0.2750 28,522 -0.01(-3.51%)
Aug 10, 2022 0.3000 0.3000 0.2850 0.2850 8,625 -0.03(-8.06%)
Aug 09, 2022 0.3050 0.3100 0.3050 0.3100 2,000 +0.01(+1.64%)
Aug 08, 2022 0.3100 0.3100 0.3000 0.3050 28,415 +0.02(+5.17%)
Aug 05, 2022 0.3050 0.3050 0.2900 0.2900 12,000 -0.01(-3.33%)
Aug 04, 2022 0.3050 0.3050 0.2950 0.3000 12,700 +0.01(+1.69%)
Aug 03, 2022 0.2950 0.2950 0.2950 0.2950 500 -0.03(-7.81%)
Aug 02, 2022 0.3100 0.3200 0.3100 0.3200 27,280 -0.01(-3.03%)
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%)
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.