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

Orvana Minerals Corp (TSX: ORV )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
May 31, 2021 0.3900 0.3950 0.3800 0.3850 50,044 -0.01(-1.28%)
May 28, 2021 0.4000 0.4000 0.3800 0.3900 15,599 -0.01(-2.50%)
May 27, 2021 0.3900 0.4000 0.3900 0.4000 56,478 +0.01(+2.56%)
May 26, 2021 0.4000 0.4100 0.3800 0.3900 154,963 -0.01(-2.50%)
May 25, 2021 0.3550 0.4000 0.3550 0.4000 573,803 +0.06(+15.94%)
May 21, 2021 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 20, 2021 0.3450 0.3550 0.3400 0.3450 62,060 -0.02(-5.48%)
May 19, 2021 0.3600 0.3700 0.3500 0.3650 247,093 +0.01(+1.39%)
May 18, 2021 0.3200 0.3600 0.3200 0.3600 211,911 +0.04(+12.50%)
May 17, 2021 0.3300 0.3300 0.3050 0.3200 66,028 +0.01(+1.59%)
May 14, 2021 0.3200 0.3200 0.3100 0.3150 47,315 +0.01(+1.61%)
May 13, 2021 0.3300 0.3300 0.3100 0.3100 4,328 -0.01(-3.13%)
May 12, 2021 0.3200 0.3400 0.3200 0.3200 156,936 +0.00(+0.00%)
May 11, 2021 0.3100 0.3200 0.3000 0.3200 55,539 +0.00(+0.00%)
May 10, 2021 0.3000 0.3200 0.3000 0.3200 193,249 +0.02(+6.67%)
May 07, 2021 0.2850 0.3000 0.2800 0.3000 121,651 +0.02(+9.09%)
May 06, 2021 0.2800 0.2800 0.2750 0.2750 53,000 +0.01(+1.85%)
May 05, 2021 0.2700 0.2700 0.2700 0.2700 4,945 +0.01(+3.85%)
May 04, 2021 0.2600 0.2600 0.2600 0.2600 500 -0.01(-1.89%)
May 03, 2021 0.2550 0.2650 0.2550 0.2650 11,110 -0.01(-1.85%)
Apr 30, 2021 0.2800 0.2800 0.2500 0.2700 125,200 -0.01(-5.26%)
Apr 29, 2021 0.3000 0.3000 0.2850 0.2850 19,000 -0.01(-1.72%)
Apr 28, 2021 0.2850 0.2900 0.2850 0.2900 7,600 -0.01(-1.69%)
Apr 27, 2021 0.3000 0.3000 0.2850 0.2950 45,566 -0.01(-1.67%)
Apr 26, 2021 0.3000 0.3000 0.2850 0.3000 40,904 +0.02(+5.26%)
Apr 23, 2021 0.2900 0.2900 0.2850 0.2850 14,000 +0.00(+1.79%)
Apr 22, 2021 0.2650 0.2800 0.2650 0.2800 6,500 -0.02(-6.67%)
Apr 21, 2021 0.2700 0.3000 0.2700 0.3000 19,100 +0.02(+9.09%)
Apr 20, 2021 0.2750 0.2750 0.2750 0.2750 5,000 +0.00(+0.00%)
Apr 19, 2021 0.2750 0.2750 0.2750 0.2750 23,300 -0.01(-3.51%)
Apr 16, 2021 0.2850 0.2850 0.2650 0.2850 100,607 +0.00(+1.79%)
Apr 15, 2021 0.2700 0.2800 0.2550 0.2800 132,350 +0.01(+3.70%)
Apr 14, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Apr 13, 2021 0.2700 0.2700 0.2700 0.2700 1,300 -0.01(-1.82%)
Apr 12, 2021 0.2750 0.2800 0.2650 0.2750 43,500 -0.01(-1.79%)
Apr 09, 2021 0.2800 0.2850 0.2650 0.2800 11,000 +0.00(+0.00%)
Apr 08, 2021 0.3000 0.3000 0.2750 0.2800 6,300 +0.00(+0.00%)
Apr 07, 2021 0.2800 0.2800 0.2750 0.2800 11,000 -0.00(-1.75%)
Apr 06, 2021 0.2900 0.2950 0.2800 0.2850 26,130 +0.00(+1.79%)
Apr 05, 2021 0.2600 0.2800 0.2600 0.2800 6,200 +0.01(+1.82%)
Apr 01, 2021 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
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%)
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.