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, 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%)
Sep 01, 2020 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 31, 2020 0.2750 0.2800 0.2700 0.2700 148 +0.00(+0.00%)
Aug 28, 2020 0.2550 0.2700 0.2550 0.2700 2 +0.02(+5.88%)
Aug 27, 2020 0.2500 0.2550 0.2500 0.2550 360 +0.01(+2.00%)
Aug 26, 2020 0.2550 0.2750 0.2500 0.2500 1,695 +0.01(+2.04%)
Aug 25, 2020 0.2500 0.2500 0.2450 0.2450 320 -0.02(-5.77%)
Aug 24, 2020 0.2600 0.2600 0.2600 0.2600 260 -0.01(-3.70%)
Aug 21, 2020 0.2600 0.2750 0.2600 0.2700 775 +0.01(+3.85%)
Aug 20, 2020 0.2650 0.2900 0.2500 0.2600 142,908 -0.01(-3.70%)
Aug 19, 2020 0.2650 0.2850 0.2650 0.2700 56,000 -0.02(-6.90%)
Aug 18, 2020 0.2900 0.3000 0.2850 0.2900 40,500 -0.01(-1.69%)
Aug 17, 2020 0.2550 0.2950 0.2550 0.2950 49,500 +0.02(+7.27%)
Aug 14, 2020 0.2750 0.2800 0.2700 0.2750 4,079 +0.00(+0.00%)
Aug 13, 2020 0.2650 0.2950 0.2650 0.2750 29,300 -0.01(-1.79%)
Aug 12, 2020 0.2800 0.2800 0.2800 0.2800 4,500 +0.01(+3.70%)
Aug 11, 2020 0.2950 0.2950 0.2500 0.2700 114,055 -0.03(-10.00%)
Aug 10, 2020 0.2900 0.3100 0.2900 0.3000 38,800 +0.00(+0.00%)
Aug 07, 2020 0.3100 0.3100 0.2900 0.3000 143,500 -0.02(-4.76%)
Aug 06, 2020 0.3150 0.3150 0.2900 0.3150 147,700 +0.01(+3.28%)
Aug 05, 2020 0.2800 0.3100 0.2800 0.3050 1,998 +0.02(+8.93%)
Aug 04, 2020 0.2700 0.2800 0.2550 0.2800 4,560 +0.03(+12.00%)
Jul 31, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jul 30, 2020 0.2550 0.2600 0.2400 0.2450 425 -0.02(-5.77%)
Jul 29, 2020 0.2700 0.2800 0.2500 0.2600 1,621 -0.02(-5.45%)
Jul 28, 2020 0.2750 0.2750 0.2600 0.2750 1,025 +0.01(+3.77%)
Jul 27, 2020 0.2800 0.2800 0.2650 0.2650 1,310 +0.01(+1.92%)
Jul 24, 2020 0.2500 0.2600 0.2500 0.2600 12 +0.01(+4.00%)
Jul 23, 2020 0.2600 0.2650 0.2500 0.2500 1,199 +0.00(+0.00%)
Jul 22, 2020 0.2500 0.2600 0.2500 0.2500 321,100 +0.00(+0.00%)
Jul 21, 2020 0.2500 0.2500 0.2400 0.2500 53,000 +0.00(+0.00%)
Jul 20, 2020 0.2500 0.2500 0.2500 0.2500 35,500 +0.00(+0.00%)
Jul 17, 2020 0.2400 0.2500 0.2400 0.2500 71,300 +0.00(+0.00%)
Jul 16, 2020 0.2300 0.2500 0.2300 0.2500 59,000 +0.00(+0.00%)
Jul 15, 2020 0.2400 0.2500 0.2400 0.2500 15,100 +0.01(+4.17%)
Jul 14, 2020 0.2400 0.2500 0.2400 0.2400 28,500 +0.00(+0.00%)
Jul 13, 2020 0.2300 0.2400 0.2300 0.2400 79,241 +0.01(+4.35%)
Jul 10, 2020 0.2400 0.2500 0.2300 0.2300 61,000 +0.00(+0.00%)
Jul 09, 2020 0.2600 0.2600 0.2300 0.2300 66,915 -0.02(-8.00%)
Jul 08, 2020 0.2300 0.2600 0.2300 0.2500 474,929 +0.02(+8.70%)
Jul 07, 2020 0.2500 0.2500 0.2200 0.2300 209,500 -0.01(-4.17%)
Jul 06, 2020 0.2400 0.2500 0.2400 0.2400 64,000 +0.00(+0.00%)
Jul 03, 2020 0.2400 0.2500 0.2400 0.2400 179,582 -0.01(-4.00%)
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.