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

Orvana Minerals Corp (TSX: ORV )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Jul 31, 2019 0.3700 0.3800 0.3700 0.3800 31,000 +0.01(+2.70%)
Jul 30, 2019 0.3800 0.3800 0.3700 0.3700 37,751 +0.00(+0.00%)
Jul 29, 2019 0.3700 0.3800 0.3700 0.3700 60,630 -0.01(-2.63%)
Jul 26, 2019 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Jul 25, 2019 0.3800 0.3800 0.3700 0.3800 39,000 +0.00(+0.00%)
Jul 24, 2019 0.3700 0.3800 0.3700 0.3800 21,500 +0.01(+2.70%)
Jul 23, 2019 0.3700 0.3800 0.3600 0.3700 55,500 +0.00(+0.00%)
Jul 22, 2019 0.3700 0.3700 0.3700 0.3700 33,900 -0.01(-2.63%)
Jul 19, 2019 0.3700 0.3800 0.3700 0.3800 101,000 +0.02(+5.56%)
Jul 18, 2019 0.3600 0.3700 0.3600 0.3600 87,100 +0.00(+0.00%)
Jul 17, 2019 0.3300 0.3600 0.3300 0.3600 93,200 +0.02(+5.88%)
Jul 16, 2019 0.3600 0.3600 0.3100 0.3400 523,950 -0.02(-5.56%)
Jul 15, 2019 0.3700 0.3700 0.3500 0.3600 105,632 -0.01(-2.70%)
Jul 12, 2019 0.3900 0.3900 0.3700 0.3700 111,527 -0.02(-5.13%)
Jul 11, 2019 0.4000 0.4000 0.3800 0.3900 105,845 +0.00(+0.00%)
Jul 10, 2019 0.3300 0.4100 0.3300 0.3900 818,300 +0.06(+18.18%)
Jul 09, 2019 0.3100 0.3300 0.3100 0.3300 315,000 +0.02(+6.45%)
Jul 08, 2019 0.2900 0.3200 0.2900 0.3100 264,823 +0.02(+6.90%)
Jul 05, 2019 0.2900 0.3000 0.2800 0.2900 144,308 +0.00(+0.00%)
Jul 04, 2019 0.2900 0.2900 0.2900 0.2900 12,700 +0.00(+0.00%)
Jul 03, 2019 0.2900 0.2900 0.2700 0.2900 82,509 +0.00(+0.00%)
Jul 02, 2019 0.2900 0.2900 0.2800 0.2900 41,330 +0.01(+3.57%)
Jun 28, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 27, 2019 0.2800 0.2800 0.2700 0.2800 60,500 +0.00(+0.00%)
Jun 26, 2019 0.2700 0.2900 0.2700 0.2800 69,100 +0.00(+0.00%)
Jun 25, 2019 0.3100 0.3100 0.2800 0.2800 151,000 -0.03(-9.68%)
Jun 24, 2019 0.3100 0.3100 0.2900 0.3100 156,200 +0.00(+0.00%)
Jun 21, 2019 0.2900 0.3200 0.2900 0.3100 265,250 +0.02(+6.90%)
Jun 20, 2019 0.2800 0.3000 0.2800 0.2900 153,900 +0.02(+7.41%)
Jun 19, 2019 0.2800 0.2800 0.2700 0.2700 71,055 +0.00(+0.00%)
Jun 18, 2019 0.2700 0.2800 0.2700 0.2700 71,500 +0.00(+0.00%)
Jun 17, 2019 0.2700 0.2700 0.2600 0.2700 66,080 +0.00(+0.00%)
Jun 14, 2019 0.2700 0.2700 0.2600 0.2700 48,500 +0.00(+0.00%)
Jun 13, 2019 0.2600 0.2700 0.2600 0.2700 35,700 +0.01(+3.85%)
Jun 12, 2019 0.2600 0.2600 0.2600 0.2600 109,400 +0.00(+0.00%)
Jun 11, 2019 0.2500 0.2800 0.2500 0.2600 361,200 +0.01(+4.00%)
Jun 10, 2019 0.2500 0.2600 0.2500 0.2500 155,900 -0.01(-3.85%)
Jun 07, 2019 0.2400 0.2600 0.2400 0.2600 120,150 +0.02(+8.33%)
Jun 06, 2019 0.2400 0.2500 0.2300 0.2400 82,209 -0.01(-4.00%)
Jun 05, 2019 0.2200 0.2500 0.2200 0.2500 317,550 +0.03(+13.64%)
Jun 04, 2019 0.2300 0.2300 0.2200 0.2200 57,701 -0.02(-8.33%)
Jun 03, 2019 0.2200 0.2400 0.2100 0.2400 192,886 +0.03(+14.29%)
May 31, 2019 0.2000 0.2200 0.2000 0.2100 191,000 +0.01(+5.00%)
May 30, 2019 0.2000 0.2100 0.1900 0.2000 229,482 +0.01(+5.26%)
May 29, 2019 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
May 28, 2019 0.2000 0.2000 0.1900 0.1900 75,000 +0.00(+0.00%)
May 27, 2019 0.1900 0.1900 0.1900 0.1900 7,705 +0.00(+0.00%)
May 24, 2019 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
May 23, 2019 0.2000 0.2000 0.1900 0.1900 41,000 -0.01(-5.00%)
May 22, 2019 0.1900 0.2000 0.1900 0.2000 6,500 +0.01(+5.26%)
May 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 16, 2019 0.1900 0.1900 0.1900 0.1900 41,967 +0.00(+0.00%)
May 15, 2019 0.1900 0.1900 0.1900 0.1900 54,000 +0.00(+0.00%)
May 14, 2019 0.1700 0.1900 0.1700 0.1900 157,600 +0.02(+11.76%)
May 10, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 09, 2019 0.1600 0.1600 0.1600 0.1600 8,500 +0.00(+0.00%)
May 08, 2019 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
May 07, 2019 0.1600 0.1700 0.1600 0.1700 36,200 +0.00(+0.00%)
May 06, 2019 0.1600 0.1700 0.1600 0.1700 10,000 +0.00(+0.00%)
May 03, 2019 0.1700 0.1700 0.1700 0.1700 34,500 +0.00(+0.00%)
May 02, 2019 0.1700 0.1700 0.1700 0.1700 16,500 +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.