Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (TSX: ORV )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 9, 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 (%)
Jun 30, 2020 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Jun 29, 2020 0.1700 0.1800 0.1700 0.1800 172,000 +0.01(+5.88%)
Jun 26, 2020 0.1700 0.1700 0.1700 0.1700 52,500 +0.01(+6.25%)
Jun 25, 2020 0.1700 0.1700 0.1600 0.1600 8,800 -0.01(-5.88%)
Jun 24, 2020 0.1700 0.1700 0.1700 0.1700 42,069 +0.00(+0.00%)
Jun 23, 2020 0.1700 0.1700 0.1600 0.1700 100,700 +0.00(+0.00%)
Jun 22, 2020 0.1600 0.1700 0.1600 0.1700 270,500 +0.01(+6.25%)
Jun 19, 2020 0.1600 0.1600 0.1500 0.1600 112,300 +0.00(+0.00%)
Jun 18, 2020 0.1600 0.1600 0.1600 0.1600 86,499 +0.00(+0.00%)
Jun 17, 2020 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jun 16, 2020 0.1700 0.1700 0.1600 0.1600 33,000 -0.01(-5.88%)
Jun 15, 2020 0.1700 0.1700 0.1700 0.1700 81,499 +0.00(+0.00%)
Jun 12, 2020 0.1700 0.1700 0.1700 0.1700 1,200 +0.01(+6.25%)
Jun 11, 2020 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Jun 10, 2020 0.1700 0.1700 0.1600 0.1700 66,000 +0.00(+0.00%)
Jun 09, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jun 08, 2020 0.1700 0.1700 0.1700 0.1700 10,600 +0.00(+0.00%)
Jun 05, 2020 0.1700 0.1700 0.1700 0.1700 22,900 +0.00(+0.00%)
Jun 04, 2020 0.1700 0.1700 0.1700 0.1700 29,500 +0.00(+0.00%)
Jun 03, 2020 0.1700 0.1700 0.1600 0.1700 56,700 +0.00(+0.00%)
Jun 02, 2020 0.1700 0.1700 0.1600 0.1700 128,500 -0.01(-5.56%)
Jun 01, 2020 0.1700 0.1800 0.1600 0.1800 113,600 +0.02(+12.50%)
May 28, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 27, 2020 0.1700 0.1700 0.1600 0.1600 19,000 +0.00(+0.00%)
May 26, 2020 0.1700 0.1700 0.1600 0.1600 50,000 +0.00(+0.00%)
May 25, 2020 0.1600 0.1600 0.1600 0.1600 31,300 +0.00(+0.00%)
May 22, 2020 0.1600 0.1600 0.1600 0.1600 53,000 +0.00(+0.00%)
May 21, 2020 0.1700 0.1700 0.1500 0.1600 93,300 -0.01(-5.88%)
May 20, 2020 0.1600 0.1800 0.1600 0.1700 163,652 +0.01(+6.25%)
May 19, 2020 0.1600 0.1800 0.1600 0.1600 245,173 -0.01(-5.88%)
May 15, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 14, 2020 0.1600 0.1600 0.1600 0.1600 103,953 +0.00(+0.00%)
May 13, 2020 0.1700 0.1800 0.1500 0.1600 522,914 -0.02(-11.11%)
May 12, 2020 0.1900 0.1900 0.1800 0.1800 29,100 -0.01(-5.26%)
May 11, 2020 0.1900 0.2000 0.1900 0.1900 100,500 +0.00(+0.00%)
May 08, 2020 0.1900 0.2000 0.1900 0.1900 56,016 +0.00(+0.00%)
May 07, 2020 0.1900 0.2000 0.1900 0.1900 49,343 +0.01(+5.56%)
May 06, 2020 0.1900 0.1900 0.1800 0.1800 36,000 -0.01(-5.26%)
May 05, 2020 0.1900 0.2000 0.1900 0.1900 89,500 +0.00(+0.00%)
May 04, 2020 0.1900 0.1900 0.1900 0.1900 206,000 +0.01(+5.56%)
May 01, 2020 0.1900 0.1900 0.1800 0.1800 41,500 +0.00(+0.00%)
Apr 30, 2020 0.1800 0.1800 0.1800 0.1800 51,200 -0.01(-5.26%)
Apr 29, 2020 0.1900 0.1900 0.1800 0.1900 59,000 -0.01(-5.00%)
Apr 28, 2020 0.1900 0.2000 0.1900 0.2000 17,500 +0.00(+0.00%)
Apr 27, 2020 0.2000 0.2000 0.1900 0.2000 2,639 +0.01(+5.26%)
Apr 24, 2020 0.1900 0.2000 0.1900 0.1900 143,500 -0.01(-5.00%)
Apr 23, 2020 0.2000 0.2000 0.1800 0.2000 164,000 +0.01(+5.26%)
Apr 22, 2020 0.1800 0.2000 0.1800 0.1900 160,499 +0.01(+5.56%)
Apr 21, 2020 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Apr 20, 2020 0.1900 0.1900 0.1800 0.1800 63,200 +0.00(+0.00%)
Apr 17, 2020 0.1900 0.1900 0.1800 0.1800 501,500 -0.01(-5.26%)
Apr 16, 2020 0.1600 0.2000 0.1600 0.1900 296,323 +0.02(+11.76%)
Apr 15, 2020 0.1600 0.1700 0.1600 0.1700 23,500 +0.01(+6.25%)
Apr 14, 2020 0.1700 0.1700 0.1600 0.1600 142,700 -0.01(-5.88%)
Apr 13, 2020 0.1500 0.1800 0.1500 0.1700 155,919 +0.01(+6.25%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Apr 08, 2020 0.1500 0.1500 0.1500 0.1500 89,500 +0.00(+0.00%)
Apr 07, 2020 0.1500 0.1500 0.1500 0.1500 132,000 -0.01(-6.25%)
Apr 06, 2020 0.1500 0.1600 0.1500 0.1600 42,500 +0.01(+6.67%)
Apr 03, 2020 0.1500 0.1500 0.1500 0.1500 116,100 +0.01(+7.14%)
Apr 02, 2020 0.1500 0.1600 0.1400 0.1400 104,500 -0.01(-6.67%)
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.