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 (%)
Dec 31, 2020 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Dec 30, 2020 0.3100 0.3300 0.3050 0.3300 289,700 +0.02(+4.76%)
Dec 29, 2020 0.3100 0.3200 0.3050 0.3150 108,508 +0.01(+3.28%)
Dec 24, 2020 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Dec 23, 2020 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+5.26%)
Dec 22, 2020 0.2900 0.2900 0.2850 0.2850 23,000 -0.01(-1.72%)
Dec 21, 2020 0.2950 0.3050 0.2800 0.2900 37,500 -0.02(-6.45%)
Dec 18, 2020 0.3100 0.3100 0.3000 0.3100 8,500 -0.01(-1.59%)
Dec 17, 2020 0.3150 0.3200 0.2800 0.3150 133,100 +0.01(+3.28%)
Dec 16, 2020 0.3000 0.3050 0.2850 0.3050 91,550 +0.01(+3.39%)
Dec 15, 2020 0.2850 0.3050 0.2700 0.2950 137,000 -0.01(-1.67%)
Dec 14, 2020 0.2750 0.3050 0.2700 0.3000 44,500 +0.00(+0.00%)
Dec 11, 2020 0.3000 0.3000 0.3000 0.3000 18,000 -0.01(-1.64%)
Dec 10, 2020 0.3100 0.3100 0.3000 0.3050 187,500 +0.01(+1.67%)
Dec 09, 2020 0.2800 0.3000 0.2800 0.3000 422,443 +0.01(+1.69%)
Dec 08, 2020 0.2750 0.3050 0.2750 0.2950 129,400 +0.01(+5.36%)
Dec 07, 2020 0.2650 0.2800 0.2600 0.2800 153,200 +0.01(+1.82%)
Dec 04, 2020 0.2750 0.2750 0.2700 0.2750 29,500 +0.00(+0.00%)
Dec 03, 2020 0.2700 0.2800 0.2650 0.2750 203,600 +0.02(+5.77%)
Dec 02, 2020 0.2600 0.2600 0.2600 0.2600 29,500 +0.00(+0.00%)
Dec 01, 2020 0.2500 0.2600 0.2500 0.2600 22,700 +0.02(+6.12%)
Nov 30, 2020 0.2300 0.2450 0.2300 0.2450 40,500 +0.01(+2.08%)
Nov 27, 2020 0.2400 0.2400 0.2400 0.2400 500 -0.01(-2.04%)
Nov 26, 2020 0.2450 0.2450 0.2450 0.2450 3,500 -0.01(-2.00%)
Nov 25, 2020 0.2450 0.2500 0.2150 0.2500 33,500 +0.02(+6.38%)
Nov 24, 2020 0.2200 0.2400 0.2200 0.2350 10,000 -0.02(-6.00%)
Nov 23, 2020 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Nov 20, 2020 0.2400 0.2500 0.2400 0.2500 1 +0.00(+0.00%)
Nov 19, 2020 0.2550 0.2550 0.2400 0.2500 44,704 -0.01(-1.96%)
Nov 18, 2020 0.2550 0.2600 0.2550 0.2550 27,000 -0.02(-5.56%)
Nov 17, 2020 0.2550 0.2750 0.2550 0.2700 4,125 +0.00(+0.00%)
Nov 16, 2020 0.2550 0.2700 0.2550 0.2700 41,900 +0.00(+0.00%)
Nov 13, 2020 0.2600 0.2700 0.2550 0.2700 1 +0.00(+0.00%)
Nov 12, 2020 0.2750 0.2750 0.2650 0.2700 7,500 +0.01(+3.85%)
Nov 11, 2020 0.2600 0.2600 0.2600 400 +0.00(+0.00%)
Nov 09, 2020 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Nov 06, 2020 0.2600 0.2850 0.2550 0.2850 5 +0.01(+5.56%)
Nov 05, 2020 0.2600 0.2700 0.2600 0.2700 23,000 +0.03(+10.20%)
Nov 04, 2020 0.2450 0.2450 0.2450 0.2450 6,000 -0.01(-2.00%)
Nov 03, 2020 0.2600 0.2600 0.2500 0.2500 9,500 +0.01(+2.04%)
Nov 02, 2020 0.2500 0.2600 0.2450 0.2450 23,000 +0.01(+2.08%)
Oct 30, 2020 0.2400 0.2400 0.2400 0.2400 1 +0.00(+0.00%)
Oct 29, 2020 0.2400 0.2600 0.2400 0.2400 1,785 -0.03(-9.43%)
Oct 28, 2020 0.2650 0.2650 0.2650 0.2650 81 -0.01(-3.64%)
Oct 27, 2020 0.2850 0.3000 0.2750 0.2750 335 -0.01(-5.17%)
Oct 26, 2020 0.2800 0.2950 0.2800 0.2900 295 -0.01(-1.69%)
Oct 23, 2020 0.2850 0.2950 0.2750 0.2950 4 +0.01(+5.36%)
Oct 22, 2020 0.2800 0.2800 0.2800 0.2800 50 +0.00(+0.00%)
Oct 21, 2020 0.2900 0.2900 0.2800 0.2800 210 -0.02(-6.67%)
Oct 20, 2020 0.2900 0.3000 0.2850 0.3000 135 +0.02(+7.14%)
Oct 19, 2020 0.2900 0.2900 0.2800 0.2800 48 +0.00(+0.00%)
Oct 16, 2020 0.2900 0.2900 0.2800 0.2800 1 -0.01(-5.08%)
Oct 15, 2020 0.2900 0.3000 0.2900 0.2950 488 +0.00(+0.00%)
Oct 14, 2020 0.2800 0.2950 0.2800 0.2950 764 +0.00(+0.00%)
Oct 13, 2020 0.2900 0.2950 0.2800 0.2950 38,965 +0.01(+1.72%)
Oct 09, 2020 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Oct 07, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 06, 2020 0.2800 0.2800 0.2800 0.2800 33 +0.01(+1.82%)
Oct 05, 2020 0.2800 0.2900 0.2750 0.2750 2,705 +0.03(+10.00%)
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.