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 29, 2023 0.1500 0 +0.01(+3.45%)
Dec 28, 2023 0.1500 0.1500 0.1450 0.1450 48,500 -0.01(-3.33%)
Dec 27, 2023 0.1600 0.1750 0.1500 0.1500 44,000 -0.01(-6.25%)
Dec 22, 2023 0.1600 0 -0.01(-3.03%)
Dec 21, 2023 0.1650 0.1650 0.1600 0.1650 54,000 -0.01(-2.94%)
Dec 20, 2023 0.1600 0.1700 0.1600 0.1700 11,000 -0.01(-5.56%)
Dec 19, 2023 0.1700 0.1800 0.1700 0.1800 9,000 +0.01(+5.88%)
Dec 18, 2023 0.1700 0.1700 0.1700 0.1700 7,400 -0.01(-8.11%)
Dec 15, 2023 0.1600 0.1850 0.1600 0.1850 155,540 +0.02(+12.12%)
Dec 14, 2023 0.1500 0.1650 0.1500 0.1650 6,500 +0.01(+6.45%)
Dec 13, 2023 0.1550 0.1550 0.1500 0.1550 14,000 -0.01(-3.13%)
Dec 12, 2023 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+3.23%)
Dec 11, 2023 0.1600 0.1650 0.1550 0.1550 41,500 -0.01(-6.06%)
Dec 08, 2023 0.1600 0.1650 0.1600 0.1650 47,000 +0.01(+3.13%)
Dec 07, 2023 0.1600 0.1600 0.1600 0.1600 700 +0.00(+0.00%)
Dec 06, 2023 0.1600 0.1650 0.1500 0.1600 56,500 -0.02(-11.11%)
Dec 04, 2023 0.1800 300 +0.02(+12.50%)
Dec 01, 2023 0.1500 0.1600 0.1500 0.1600 22,200 +0.01(+6.67%)
Nov 30, 2023 0.1500 0.1500 0.1500 0.1500 8,500 +0.00(+0.00%)
Nov 29, 2023 0.1600 0.1600 0.1400 0.1500 25,800 -0.02(-9.09%)
Nov 28, 2023 0.1800 0.1800 0.1650 0.1650 2,500 -0.01(-8.33%)
Nov 27, 2023 0.1800 0.1850 0.1650 0.1800 11,500 +0.02(+12.50%)
Nov 24, 2023 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Nov 21, 2023 0.1600 0 +0.01(+6.67%)
Nov 20, 2023 0.1450 0.1650 0.1450 0.1500 23,500 -0.02(-9.09%)
Nov 17, 2023 0.1700 0.1700 0.1650 0.1650 6,000 -0.01(-2.94%)
Nov 16, 2023 0.1700 0.1700 0.1700 0.1700 12,500 +0.00(+0.00%)
Nov 15, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Nov 14, 2023 0.1550 0.1800 0.1550 0.1700 13,501 +0.01(+6.25%)
Nov 13, 2023 0.1800 0.1800 0.1600 0.1600 8,411 -0.02(-13.51%)
Nov 10, 2023 0.1600 0.1850 0.1600 0.1850 6,500 +0.04(+27.59%)
Nov 09, 2023 0.1600 0.1600 0.1450 0.1450 5,310 -0.01(-6.45%)
Nov 07, 2023 0.1550 0 +0.00(+0.00%)
Nov 06, 2023 0.1450 0.1600 0.1450 0.1550 18,500 +0.01(+3.33%)
Nov 03, 2023 0.1400 0.1500 0.1400 0.1500 7,160 +0.01(+7.14%)
Nov 02, 2023 0.1400 0.1450 0.1400 0.1400 36,000 -0.01(-6.67%)
Oct 31, 2023 0.1500 0 +0.01(+3.45%)
Oct 30, 2023 0.1550 0.1550 0.1400 0.1450 1,500 +0.00(+0.00%)
Oct 27, 2023 0.1450 0.1450 0.1400 0.1450 27,500 +0.00(+3.57%)
Oct 26, 2023 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Oct 25, 2023 0.1600 0.1600 0.1400 0.1400 2,500 +0.00(+0.00%)
Oct 24, 2023 0.1550 0.1600 0.1400 0.1400 13,000 -0.00(-3.45%)
Oct 23, 2023 0.1400 0.1550 0.1400 0.1450 2,550 +0.00(+3.57%)
Oct 20, 2023 0.1450 0.1500 0.1400 0.1400 21,000 -0.00(-3.45%)
Oct 18, 2023 0.1450 56 -0.01(-6.45%)
Oct 17, 2023 0.1550 0.1550 0.1550 0.1550 3,020 +0.01(+3.33%)
Oct 16, 2023 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Oct 13, 2023 0.1450 0.1550 0.1450 0.1550 6,530 +0.01(+6.90%)
Oct 12, 2023 0.1450 0.1450 0.1450 0.1450 1,900 +0.00(+0.00%)
Oct 11, 2023 0.1400 0.1500 0.1400 0.1450 49,500 -0.02(-9.38%)
Oct 10, 2023 0.1600 0.1600 0.1400 0.1600 10,000 +0.01(+3.23%)
Oct 06, 2023 0.1550 0 +0.01(+10.71%)
Oct 05, 2023 0.1450 0.1450 0.1400 0.1400 3,000 +0.00(+0.00%)
Oct 04, 2023 0.1450 0.1450 0.1400 0.1400 1,190 +0.00(+0.00%)
Oct 03, 2023 0.1550 0.1550 0.1400 0.1400 39,000 -0.01(-6.67%)
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.