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

Orvana Minerals Corp (TSX: ORV )

0.2000 +0.0150 (+8.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.2700 0.2800 0.2700 0.2800 11,779 +0.02(+7.69%)
Mar 30, 2021 0.2350 0.3100 0.2250 0.2600 126,719 +0.02(+6.12%)
Mar 29, 2021 0.2350 0.2600 0.2250 0.2450 30,479 -0.01(-2.00%)
Mar 26, 2021 0.2500 0.2500 0.2500 0.2500 11,000 +0.00(+0.00%)
Mar 25, 2021 0.2500 0.2500 0.2450 0.2500 11,000 +0.01(+2.04%)
Mar 24, 2021 0.2500 0.2500 0.2450 0.2450 1,500 +0.01(+4.26%)
Mar 23, 2021 0.2350 0.2350 0.2350 0.2350 1,500 -0.01(-4.08%)
Mar 22, 2021 0.2450 0.2500 0.2450 0.2450 18,950 +0.01(+2.08%)
Mar 19, 2021 0.2350 0.2400 0.2350 0.2400 20,000 +0.01(+2.13%)
Mar 18, 2021 0.2450 0.2450 0.2350 0.2350 26,000 -0.01(-2.08%)
Mar 17, 2021 0.2350 0.2450 0.2350 0.2400 77,500 +0.00(+0.00%)
Mar 16, 2021 0.2400 0.2400 0.2400 0.2400 51,500 +0.00(+0.00%)
Mar 15, 2021 0.2400 0.2500 0.2400 0.2400 26,600 -0.01(-2.04%)
Mar 12, 2021 0.2400 0.2450 0.2400 0.2450 46,602 +0.00(+0.00%)
Mar 11, 2021 0.2500 0.2500 0.2450 0.2450 113,550 -0.01(-2.00%)
Mar 10, 2021 0.2600 0.2600 0.2500 0.2500 28,500 -0.01(-1.96%)
Mar 09, 2021 0.2500 0.2550 0.2500 0.2550 74,000 +0.00(+0.00%)
Mar 08, 2021 0.2550 0.2550 0.2550 320 +0.00(+0.00%)
Mar 05, 2021 0.2500 0.2600 0.2450 0.2550 86,409 +0.01(+2.00%)
Mar 04, 2021 0.2800 0.2800 0.2500 0.2500 227,163 -0.04(-13.79%)
Mar 03, 2021 0.2850 0.2950 0.2800 0.2900 52,234 -0.01(-1.69%)
Mar 02, 2021 0.3150 0.3300 0.2950 0.2950 105,500 +0.01(+5.36%)
Mar 01, 2021 0.3150 0.3150 0.2800 0.2800 91,066 -0.02(-6.67%)
Feb 26, 2021 0.3000 0.3000 0.2800 0.3000 76,119 +0.00(+0.00%)
Feb 25, 2021 0.3050 0.3100 0.3000 0.3000 50,350 -0.03(-7.69%)
Feb 24, 2021 0.2900 0.3400 0.2900 0.3250 145,267 -0.01(-2.99%)
Feb 23, 2021 0.2900 0.3900 0.2800 0.3350 689,418 +0.05(+17.54%)
Feb 22, 2021 0.2800 0.2950 0.2750 0.2850 45,200 +0.00(+1.79%)
Feb 19, 2021 0.2700 0.2800 0.2700 0.2800 20,000 +0.02(+7.69%)
Feb 18, 2021 0.2800 0.2950 0.2600 0.2600 16,000 -0.03(-11.86%)
Feb 17, 2021 0.2950 0.3000 0.2950 0.2950 13,000 +0.01(+3.51%)
Feb 16, 2021 0.3000 0.3000 0.2850 0.2850 43,808 -0.02(-5.00%)
Feb 12, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 11, 2021 0.3000 0.3000 0.2900 0.2900 12,882 +0.01(+3.57%)
Feb 10, 2021 0.2750 0.2800 0.2750 0.2800 41,500 +0.00(+0.00%)
Feb 09, 2021 0.2750 0.2800 0.2700 0.2800 48,500 +0.00(+0.00%)
Feb 08, 2021 0.2800 0.2900 0.2800 0.2800 23,950 +0.00(+0.00%)
Feb 05, 2021 0.2850 0.2850 0.2800 0.2800 94,500 -0.00(-1.75%)
Feb 04, 2021 0.3000 0.3000 0.2650 0.2850 127,930 -0.02(-6.56%)
Feb 03, 2021 0.3150 0.3150 0.3050 0.3050 38,500 +0.00(+0.00%)
Feb 02, 2021 0.3150 0.3150 0.3050 0.3050 25,040 -0.03(-7.58%)
Feb 01, 2021 0.3250 0.3300 0.3200 0.3300 22,400 +0.02(+6.45%)
Jan 29, 2021 0.3250 0.3250 0.3100 0.3100 47,025 -0.02(-6.06%)
Jan 28, 2021 0.3150 0.3300 0.3150 0.3300 314,760 +0.02(+6.45%)
Jan 27, 2021 0.3200 0.3250 0.3100 0.3100 151,500 -0.01(-3.13%)
Jan 26, 2021 0.3200 0.3200 0.3200 0.3200 16,500 +0.01(+3.23%)
Jan 25, 2021 0.3000 0.3250 0.3000 0.3100 53,475 +0.00(+0.00%)
Jan 22, 2021 0.3400 0.3400 0.3100 0.3100 190,498 -0.02(-6.06%)
Jan 20, 2021 0.3300 0.3400 0.3300 0.3300 60,000 +0.02(+4.76%)
Jan 19, 2021 0.3150 0.3150 0.3150 0.3150 6,000 +0.00(+0.00%)
Jan 18, 2021 0.3000 0.3150 0.3000 0.3150 37,000 -0.01(-3.08%)
Jan 15, 2021 0.3150 0.3250 0.3150 0.3250 36,000 -0.01(-1.52%)
Jan 14, 2021 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Jan 13, 2021 0.3450 0.3450 0.3200 0.3200 20,875 -0.02(-4.48%)
Jan 12, 2021 0.3300 0.3400 0.3250 0.3350 38,370 -0.01(-2.90%)
Jan 11, 2021 0.3400 0.3500 0.3300 0.3450 27,400 +0.00(+1.47%)
Jan 08, 2021 0.3450 0.3450 0.3300 0.3400 60,763 -0.02(-5.56%)
Jan 07, 2021 0.3650 0.3650 0.3600 0.3600 9,500 +0.00(+0.00%)
Jan 06, 2021 0.3600 0.3650 0.3500 0.3600 50,500 -0.01(-2.70%)
Jan 05, 2021 0.3600 0.3700 0.3600 0.3700 59,825 +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.