Orvana Minerals Corp (TSX: ORV )

0.2350 +0.0050 (+2.17%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2024 0.2200 0.2300 0.2150 0.2300 26,505 +0.03(+12.20%)
May 24, 2024 0.2000 0.2050 0.2000 0.2050 16,045 -0.01(-2.38%)
May 23, 2024 0.2000 0.2100 0.2000 0.2100 20,102 +0.01(+2.44%)
May 21, 2024 0.2050 0 -0.01(-2.38%)
May 17, 2024 0.2100 0 +0.01(+5.00%)
May 16, 2024 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
May 15, 2024 0.1900 0.1950 0.1850 0.1900 48,200 +0.01(+5.56%)
May 14, 2024 0.1850 0.1900 0.1750 0.1800 50,452 -0.01(-2.70%)
May 13, 2024 0.1850 0.1850 0.1850 0.1850 21,242 -0.01(-2.63%)
May 10, 2024 0.1800 0.1900 0.1750 0.1900 55,110 +0.02(+8.57%)
May 09, 2024 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
May 08, 2024 0.1750 0.1750 0.1750 0.1750 10,050 +0.00(+0.00%)
May 06, 2024 0.1750 50 +0.00(+2.94%)
May 03, 2024 0.1800 0.1800 0.1700 0.1700 52,650 -0.01(-8.11%)
May 02, 2024 0.1900 0.1900 0.1850 0.1850 20,000 +0.00(+0.00%)
May 01, 2024 0.1950 0.1950 0.1850 0.1850 15,000 -0.01(-2.63%)
Apr 30, 2024 0.2000 0.2000 0.1900 0.1900 41,250 -0.01(-5.00%)
Apr 29, 2024 0.1900 0.2000 0.1900 0.2000 1,500 +0.00(+0.00%)
Apr 26, 2024 0.1950 0.2000 0.1950 0.2000 6,400 +0.02(+8.11%)
Apr 25, 2024 0.1850 0.1850 0.1850 0.1850 500 -0.02(-7.50%)
Apr 24, 2024 0.2000 0.2000 0.2000 0.2000 8,500 +0.01(+5.26%)
Apr 23, 2024 0.1950 0.1950 0.1800 0.1900 69,500 -0.01(-5.00%)
Apr 22, 2024 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 19, 2024 0.2000 0.2000 0.1950 0.2000 29,580 +0.00(+0.00%)
Apr 18, 2024 0.2050 0.2050 0.1900 0.2000 205,210 -0.00(-2.44%)
Apr 17, 2024 0.2050 0.2150 0.2050 0.2050 117,950 -0.02(-8.89%)
Apr 16, 2024 0.2400 0.2450 0.2100 0.2250 443,028 -0.02(-10.00%)
Apr 15, 2024 0.2600 0.2600 0.2450 0.2500 64,016 -0.02(-5.66%)
Apr 12, 2024 0.2750 0.2900 0.2600 0.2650 319,027 +0.02(+6.00%)
Apr 11, 2024 0.2200 0.2500 0.2200 0.2500 73,803 +0.04(+19.05%)
Apr 10, 2024 0.2050 0.2150 0.2050 0.2100 62,250 +0.00(+0.00%)
Apr 09, 2024 0.2000 0.2100 0.2000 0.2100 46,880 +0.01(+5.00%)
Apr 08, 2024 0.1900 0.2000 0.1900 0.2000 73,000 +0.01(+5.26%)
Apr 05, 2024 0.1900 0.1900 0.1850 0.1900 21,500 -0.01(-2.56%)
Apr 04, 2024 0.1800 0.1950 0.1800 0.1950 44,080 +0.01(+5.41%)
Apr 03, 2024 0.1850 0.1850 0.1800 0.1850 94,500 +0.00(+0.00%)
Apr 02, 2024 0.1800 0.1850 0.1800 0.1850 213,371 +0.01(+2.78%)
Apr 01, 2024 0.1600 0.1800 0.1550 0.1800 95,890 +0.02(+16.13%)
Mar 28, 2024 0.1550 0 +0.00(+0.00%)
Mar 27, 2024 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Mar 26, 2024 0.1550 0.1550 0.1550 0.1550 13,077 +0.00(+0.00%)
Mar 25, 2024 0.1600 0.1600 0.1550 0.1550 44,500 +0.00(+0.00%)
Mar 22, 2024 0.1550 0.1600 0.1550 0.1550 30,500 +0.01(+3.33%)
Mar 21, 2024 0.1500 0.1500 0.1500 0.1500 16,047 +0.00(+0.00%)
Mar 20, 2024 0.1550 0.1600 0.1500 0.1500 31,738 +0.00(+0.00%)
Mar 19, 2024 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Mar 18, 2024 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Mar 15, 2024 0.1500 0.1500 0.1500 0.1500 12,400 -0.01(-3.23%)
Mar 14, 2024 0.1600 0.1600 0.1550 0.1550 14,000 -0.01(-3.13%)
Mar 13, 2024 0.1600 0.1600 0.1550 0.1600 25,500 +0.01(+3.23%)
Mar 12, 2024 0.1400 0.1600 0.1400 0.1550 10,500 +0.01(+3.33%)
Mar 11, 2024 0.1450 0.1600 0.1450 0.1500 30,440 +0.01(+7.14%)
Mar 08, 2024 0.1450 0.1450 0.1400 0.1400 10,530 +0.00(+0.00%)
Mar 07, 2024 0.1400 0.1400 0.1350 0.1400 33,100 +0.00(+0.00%)
Mar 06, 2024 0.1350 0.1400 0.1250 0.1400 30,000 +0.02(+12.00%)
Mar 05, 2024 0.1200 0.1250 0.1200 0.1250 9,683 +0.01(+4.17%)
Mar 04, 2024 0.1200 0.1200 0.1200 0.1200 1,280 -0.01(-4.00%)
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.