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

Orvana Minerals Corp (TSX: ORV )

0.2150 -0.0100 (-4.44%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 31, 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 31, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Dec 30, 2021 0.2800 0.2900 0.2800 0.2900 40,438 +0.01(+3.57%)
Dec 29, 2021 0.3200 0.3200 0.2550 0.2800 176,802 -0.03(-9.68%)
Dec 24, 2021 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Dec 23, 2021 0.3050 0.3050 0.3050 0.3050 10,050 +0.00(+0.00%)
Dec 22, 2021 0.2950 0.3050 0.2900 0.3050 21,150 +0.02(+7.02%)
Dec 21, 2021 0.2900 0.2900 0.2750 0.2850 6,005 +0.00(+0.00%)
Dec 20, 2021 0.2850 0.2850 0.2750 0.2850 36,012 -0.02(-6.56%)
Dec 17, 2021 0.3000 0.3050 0.3000 0.3050 2,000 +0.01(+1.67%)
Dec 16, 2021 0.2900 0.3100 0.2850 0.3000 39,000 +0.02(+7.14%)
Dec 15, 2021 0.2850 0.2850 0.2700 0.2800 53,550 -0.01(-3.45%)
Dec 14, 2021 0.2850 0.2950 0.2800 0.2900 51,143 +0.00(+0.00%)
Dec 13, 2021 0.3150 0.3150 0.2900 0.2900 20,010 -0.01(-3.33%)
Dec 10, 2021 0.3100 0.3100 0.3000 0.3000 33,001 -0.02(-6.25%)
Dec 09, 2021 0.3050 0.3300 0.3000 0.3200 41,937 +0.02(+6.67%)
Dec 08, 2021 0.3000 0.3000 0.2900 0.3000 23,330 -0.01(-3.23%)
Dec 07, 2021 0.2850 0.3150 0.2850 0.3100 33,401 +0.02(+5.08%)
Dec 06, 2021 0.2900 0.3150 0.2900 0.2950 96,367 +0.00(+0.00%)
Dec 03, 2021 0.3350 0.3350 0.2950 0.2950 105,922 -0.02(-6.35%)
Dec 02, 2021 0.3150 0.3150 0.3150 0.3150 33,100 +0.01(+1.61%)
Dec 01, 2021 0.3250 0.3400 0.3100 0.3100 25,300 -0.05(-13.89%)
Nov 30, 2021 0.3550 0.3600 0.3550 0.3600 7,515 -0.01(-2.70%)
Nov 29, 2021 0.3550 0.3700 0.3100 0.3700 74,751 +0.02(+4.23%)
Nov 26, 2021 0.3800 0.3800 0.3500 0.3550 29,651 -0.02(-4.05%)
Nov 25, 2021 0.3700 0.3700 0.3700 0.3700 817 +0.01(+2.78%)
Nov 24, 2021 0.3800 0.3800 0.3600 0.3600 23,887 -0.03(-6.49%)
Nov 23, 2021 0.3900 0.3900 0.3850 0.3850 19,084 +0.00(+0.00%)
Nov 22, 2021 0.3950 0.3950 0.3800 0.3850 9,005 -0.02(-3.75%)
Nov 18, 2021 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Nov 17, 2021 0.4000 0.4250 0.4000 0.4100 46,327 +0.00(+0.00%)
Nov 16, 2021 0.4150 0.4200 0.4100 0.4100 22,176 +0.00(+0.00%)
Nov 15, 2021 0.4150 0.4300 0.4100 0.4100 33,395 +0.00(+0.00%)
Nov 12, 2021 0.4100 0.4250 0.4050 0.4100 55,081 +0.00(+0.00%)
Nov 11, 2021 0.4000 0.4150 0.4000 0.4100 71,153 +0.03(+9.33%)
Nov 09, 2021 0.3500 0.3800 0.3500 0.3750 41,524 +0.03(+10.29%)
Nov 08, 2021 0.3350 0.3400 0.3350 0.3400 14,598 -0.01(-2.86%)
Nov 05, 2021 0.3400 0.3500 0.3400 0.3500 5,025 +0.00(+0.00%)
Nov 04, 2021 0.3550 0.3550 0.3450 0.3500 26,803 +0.01(+2.94%)
Nov 03, 2021 0.3400 0.3400 0.3400 0.3400 5,178 -0.00(-1.45%)
Nov 02, 2021 0.3500 0.3500 0.3450 0.3450 5,508 +0.01(+4.55%)
Nov 01, 2021 0.3250 0.3500 0.3250 0.3300 137,456 +0.01(+1.54%)
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%)
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.