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

Orvana Minerals Corp (TSX: ORV )

0.2650 +0.0050 (+1.92%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 20, 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 20, 2024 0.2650 0.2650 0.2650 0.2650 7,000 +0.01(+1.92%)
Dec 19, 2024 0.2600 0.2650 0.2600 0.2600 9,746 +0.00(+0.00%)
Dec 18, 2024 0.2700 0.2700 0.2600 0.2600 63,024 -0.01(-1.89%)
Dec 17, 2024 0.2800 0.2800 0.2650 0.2650 61,938 -0.01(-3.64%)
Dec 16, 2024 0.2750 0.2750 0.2700 0.2750 5,700 +0.01(+1.85%)
Dec 13, 2024 0.2900 0.2900 0.2700 0.2700 20,500 -0.01(-3.57%)
Dec 12, 2024 0.2800 0.2800 0.2800 0.2800 20,000 -0.01(-5.08%)
Dec 11, 2024 0.2750 0.2950 0.2700 0.2950 24,000 +0.02(+7.27%)
Dec 10, 2024 0.2700 0.2900 0.2700 0.2750 32,703 +0.01(+3.77%)
Dec 09, 2024 0.2800 0.3000 0.2650 0.2650 76,197 +0.01(+1.92%)
Dec 06, 2024 0.2600 0.2650 0.2600 0.2600 46,680 +0.00(+0.00%)
Dec 05, 2024 0.2650 0.2650 0.2600 0.2600 6,575 -0.02(-7.14%)
Dec 04, 2024 0.2700 0.2800 0.2700 0.2800 18,525 +0.01(+3.70%)
Dec 03, 2024 0.2600 0.2800 0.2600 0.2700 105,962 +0.03(+10.20%)
Dec 02, 2024 0.2500 0.2500 0.2450 0.2450 21,142 -0.01(-2.00%)
Nov 29, 2024 0.2500 0.2700 0.2500 0.2500 113,100 +0.00(+0.00%)
Nov 28, 2024 0.2800 0.2850 0.2500 0.2500 195,685 -0.03(-10.71%)
Nov 27, 2024 0.3100 0.3100 0.2800 0.2800 25,150 -0.01(-3.45%)
Nov 26, 2024 0.2800 0.3000 0.2800 0.2900 24,760 -0.02(-4.92%)
Nov 25, 2024 0.3100 0.3100 0.2900 0.3050 59,809 -0.01(-1.61%)
Nov 22, 2024 0.3300 0.3300 0.3000 0.3100 111,587 -0.03(-7.46%)
Nov 21, 2024 0.3400 0.3400 0.3350 0.3350 3,730 +0.00(+0.00%)
Nov 20, 2024 0.3350 0.3450 0.3200 0.3350 16,180 -0.01(-2.90%)
Nov 19, 2024 0.3450 0.3450 0.3450 0.3450 2,300 -0.02(-5.48%)
Nov 18, 2024 0.3400 0.3650 0.3400 0.3650 15,300 +0.02(+7.35%)
Nov 15, 2024 0.3550 0.3600 0.3200 0.3400 64,882 +0.01(+1.49%)
Nov 14, 2024 0.3700 0.3700 0.3100 0.3350 94,748 -0.03(-9.46%)
Nov 13, 2024 0.3800 0.3800 0.3600 0.3700 8,341 +0.01(+2.78%)
Nov 12, 2024 0.3800 0.3800 0.3600 0.3600 45,135 -0.03(-7.69%)
Nov 11, 2024 0.3850 0.3950 0.3850 0.3900 25,380 +0.01(+1.30%)
Nov 08, 2024 0.3900 0.4000 0.3800 0.3850 16,587 -0.02(-4.94%)
Nov 07, 2024 0.4100 0.4100 0.4050 0.4050 5,821 +0.00(+0.00%)
Nov 06, 2024 0.4050 0.4050 0.4050 0.4050 16,503 -0.01(-3.57%)
Nov 05, 2024 0.4100 0.4200 0.4100 0.4200 73,381 +0.01(+2.44%)
Nov 04, 2024 0.4150 0.4200 0.4100 0.4100 11,406 +0.00(+1.23%)
Nov 01, 2024 0.4150 0.4200 0.4050 0.4050 23,041 +0.01(+1.25%)
Oct 31, 2024 0.4300 0.4300 0.4000 0.4000 32,061 -0.02(-5.88%)
Oct 30, 2024 0.4100 0.4300 0.4100 0.4250 137,425 +0.02(+4.94%)
Oct 29, 2024 0.4100 0.4100 0.4000 0.4050 47,590 -0.00(-1.22%)
Oct 28, 2024 0.4000 0.4300 0.4000 0.4100 109,444 +0.01(+2.50%)
Oct 25, 2024 0.4000 0.4100 0.4000 0.4000 27,281 +0.00(+0.00%)
Oct 24, 2024 0.4000 0.4000 0.4000 0.4000 5,823 +0.01(+2.56%)
Oct 23, 2024 0.3850 0.3900 0.3800 0.3900 17,622 +0.01(+1.30%)
Oct 22, 2024 0.3800 0.3850 0.3800 0.3850 10,639 +0.01(+1.32%)
Oct 21, 2024 0.4150 0.4200 0.3700 0.3800 57,025 -0.03(-7.32%)
Oct 18, 2024 0.4100 0.4100 0.4100 0.4100 8,096 +0.01(+3.80%)
Oct 17, 2024 0.4000 0.4000 0.3950 0.3950 5,400 +0.00(+0.00%)
Oct 16, 2024 0.4000 0.4050 0.3900 0.3950 31,000 -0.01(-1.25%)
Oct 15, 2024 0.4000 0.4000 0.3950 0.4000 42,000 +0.00(+0.00%)
Oct 11, 2024 0.4000 0 -0.01(-2.44%)
Oct 10, 2024 0.3800 0.4100 0.3800 0.4100 92,300 +0.03(+9.33%)
Oct 09, 2024 0.3700 0.3750 0.3700 0.3750 58,600 +0.01(+1.35%)
Oct 08, 2024 0.3750 0.3800 0.3600 0.3700 37,702 -0.01(-2.63%)
Oct 07, 2024 0.3800 0.3850 0.3550 0.3800 19,755 +0.01(+1.33%)
Oct 04, 2024 0.3950 0.3950 0.3700 0.3750 66,243 -0.02(-5.06%)
Oct 03, 2024 0.3950 0.4000 0.3950 0.3950 6,500 -0.01(-3.66%)
Oct 02, 2024 0.4000 0.4200 0.4000 0.4100 24,007 +0.01(+2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.