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 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 12, 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 (%)
Jun 30, 2021 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Jun 29, 2021 0.3850 0.4050 0.3750 0.4000 42,450 -0.01(-1.23%)
Jun 28, 2021 0.4350 0.4350 0.4050 0.4050 62,999 -0.01(-3.57%)
Jun 25, 2021 0.4150 0.4350 0.4150 0.4200 120,050 +0.01(+3.70%)
Jun 24, 2021 0.4000 0.4100 0.4000 0.4050 51,500 -0.01(-2.41%)
Jun 23, 2021 0.4150 0.4150 0.4150 0.4150 3,100 +0.01(+1.22%)
Jun 22, 2021 0.3850 0.4100 0.3850 0.4100 35,638 +0.02(+6.49%)
Jun 21, 2021 0.3800 0.4150 0.3800 0.3850 50,596 +0.03(+6.94%)
Jun 18, 2021 0.3900 0.4000 0.3600 0.3600 21,134 -0.02(-5.26%)
Jun 17, 2021 0.3600 0.3900 0.3600 0.3800 118,539 -0.03(-6.17%)
Jun 16, 2021 0.3900 0.4100 0.3900 0.4050 15,320 +0.02(+3.85%)
Jun 15, 2021 0.3600 0.3900 0.3600 0.3900 85,383 +0.03(+6.85%)
Jun 14, 2021 0.4100 0.4150 0.3650 0.3650 139,074 -0.04(-10.98%)
Jun 11, 2021 0.4300 0.4300 0.4100 0.4100 26,911 -0.01(-2.38%)
Jun 10, 2021 0.4150 0.4200 0.4150 0.4200 36,660 +0.01(+2.44%)
Jun 09, 2021 0.4150 0.4200 0.4100 0.4100 34,492 -0.01(-2.38%)
Jun 08, 2021 0.4300 0.4400 0.4150 0.4200 83,964 +0.00(+0.00%)
Jun 07, 2021 0.4000 0.4300 0.4000 0.4200 53,379 +0.03(+7.69%)
Jun 04, 2021 0.4000 0.4000 0.3900 0.3900 18,651 +0.01(+1.30%)
Jun 03, 2021 38.00 0.3900 0.3800 0.3850 4,293,500 -0.02(-6.10%)
Jun 02, 2021 0.4000 0.4100 0.3850 0.4100 33,700 +0.00(+0.00%)
Jun 01, 2021 0.4000 0.4100 0.3950 0.4100 48,800 +0.02(+6.49%)
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%)
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.