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

Orvana Minerals Corp (TSX: ORV )

0.2250 -0.0100 (-4.26%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 30, 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 (%)
Oct 29, 2021 0.3150 0.3250 0.3150 0.3250 7,050 +0.00(+0.00%)
Oct 28, 2021 0.3350 0.3350 0.3250 0.3250 26,700 +0.00(+0.00%)
Oct 27, 2021 0.3500 0.3350 0.3250 0.3250 27,507 -0.02(-7.14%)
Oct 26, 2021 0.3450 0.3500 19,384 -0.01(-2.78%)
Oct 25, 2021 0.3600 0.3600 0.3600 0.3600 5,509 +0.01(+1.41%)
Oct 22, 2021 0.3550 0.3550 0.3450 0.3550 74,516 +0.01(+2.90%)
Oct 21, 2021 0.3400 0.3450 0.3400 0.3450 3,798 +0.01(+2.99%)
Oct 20, 2021 0.3300 0.3400 0.3300 0.3350 50,990 +0.01(+1.52%)
Oct 19, 2021 0.3200 0.3400 0.3200 0.3300 31,199 +0.01(+3.13%)
Oct 18, 2021 0.3350 0.3350 0.3150 0.3200 23,145 +0.00(+0.00%)
Oct 15, 2021 0.3400 0.3550 0.3150 0.3200 144,049 -0.04(-11.11%)
Oct 14, 2021 0.3550 0.3600 0.3550 0.3600 13,123 +0.01(+1.41%)
Oct 13, 2021 0.3200 0.3550 0.3200 0.3550 75,445 +0.02(+7.58%)
Oct 12, 2021 0.3150 0.3400 0.3150 0.3300 28,918 +0.01(+1.54%)
Oct 08, 2021 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Oct 07, 2021 0.3300 0.3350 0.3300 0.3300 10,205 +0.00(+0.00%)
Oct 05, 2021 0.3300 0.3300 0.3300 10 -0.01(-1.49%)
Oct 04, 2021 0.3400 0.3500 0.3200 0.3350 57,009 +0.00(+0.00%)
Oct 01, 2021 0.3450 0.3450 0.3350 0.3350 86,212 -0.01(-1.47%)
Sep 30, 2021 0.3150 0.3600 0.3150 0.3400 113,774 +0.03(+9.68%)
Sep 29, 2021 0.3050 0.3400 0.2800 0.3100 107,386 +0.01(+1.64%)
Sep 28, 2021 0.3200 0.3200 0.3000 0.3050 43,988 -0.02(-6.15%)
Sep 27, 2021 0.3300 0.3300 0.3200 0.3250 15,446 +0.01(+1.56%)
Sep 24, 2021 0.3100 0.3200 0.3100 0.3200 14,441 +0.01(+1.59%)
Sep 23, 2021 0.3300 0.3300 0.3100 0.3150 22,251 -0.01(-3.08%)
Sep 22, 2021 0.3150 0.3250 0.3150 0.3250 22,006 -0.01(-1.52%)
Sep 21, 2021 0.3000 0.3300 0.3000 0.3300 4,856 +0.02(+6.45%)
Sep 20, 2021 0.3150 0.3250 0.3000 0.3100 32,253 +0.00(+0.00%)
Sep 17, 2021 0.3200 0.3200 0.3000 0.3100 74,844 -0.01(-3.13%)
Sep 16, 2021 0.3350 0.3350 0.3100 0.3200 105,930 -0.04(-11.11%)
Sep 15, 2021 0.3500 0.3650 0.3500 0.3600 13,549 +0.01(+1.41%)
Sep 14, 2021 0.3500 0.3550 0.3300 0.3550 43,770 +0.01(+4.41%)
Sep 13, 2021 0.3700 0.3700 0.3400 0.3400 19,479 -0.03(-8.11%)
Sep 10, 2021 0.3600 0.3700 0.3500 0.3700 22,813 +0.01(+1.37%)
Sep 09, 2021 0.3650 0.3750 0.3650 0.3650 32,330 +0.01(+2.82%)
Sep 08, 2021 0.3650 0.3750 0.3550 0.3550 17,619 -0.01(-1.39%)
Sep 07, 2021 0.3850 0.3850 0.3500 0.3600 28,265 -0.02(-4.00%)
Sep 03, 2021 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Sep 02, 2021 0.3900 0.3900 0.3900 0.3900 1,038 +0.02(+5.41%)
Sep 01, 2021 0.3800 0.3900 0.3700 0.3700 39,105 -0.03(-6.33%)
Aug 31, 2021 0.3800 0.3950 0.3800 0.3950 5,063 +0.02(+5.33%)
Aug 30, 2021 0.3750 0.3800 0.3750 0.3750 9,077 -0.02(-3.85%)
Aug 27, 2021 0.3650 0.4000 0.3650 0.3900 57,249 +0.00(+0.00%)
Aug 26, 2021 0.3800 0.3900 0.3800 0.3900 2,332 +0.01(+2.63%)
Aug 25, 2021 0.3700 0.3800 0.3700 0.3800 3,427 -0.01(-1.30%)
Aug 24, 2021 0.3800 0.3850 0.3650 0.3850 98,808 +0.01(+1.32%)
Aug 23, 2021 0.3800 0.3900 0.3800 0.3800 22,001 +0.00(+0.00%)
Aug 20, 2021 0.3700 0.3800 0.3700 0.3800 1,561 +0.01(+2.70%)
Aug 19, 2021 0.3750 0.3750 0.3700 0.3700 10,403 -0.01(-1.33%)
Aug 18, 2021 0.4000 0.4000 0.3750 0.3750 86,823 -0.01(-2.60%)
Aug 17, 2021 0.4250 0.4250 0.3750 0.3850 56,830 +0.01(+1.32%)
Aug 16, 2021 0.4150 0.4150 0.3700 0.3800 79,032 -0.06(-13.64%)
Aug 13, 2021 0.4000 0.4450 0.4000 0.4400 139,850 +0.06(+15.79%)
Aug 12, 2021 0.4100 0.4100 0.3800 0.3800 27,282 -0.03(-6.17%)
Aug 11, 2021 0.4200 0.4200 0.4000 0.4050 19,492 +0.01(+2.53%)
Aug 10, 2021 0.3800 0.3950 0.3800 0.3950 17,812 +0.02(+3.95%)
Aug 09, 2021 0.4100 0.4100 0.3800 0.3800 43,476 -0.02(-3.80%)
Aug 06, 2021 0.3950 0.3950 0.3950 0.3950 9,505 -0.03(-7.06%)
Aug 05, 2021 0.4050 0.4250 0.4000 0.4250 12,612 +0.02(+3.66%)
Aug 04, 2021 0.3800 0.4200 0.3750 0.4100 40,901 +0.02(+5.13%)
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.