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

Orvana Minerals Corp (TSX: ORV )

0.4100 +0.0100 (+2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.3950 0.4100 0.3850 0.4100 102,791 +0.01(+2.50%)
Sep 18, 2024 0.3950 0.4100 0.3950 0.4000 63,298 +0.01(+2.56%)
Sep 17, 2024 0.3850 0.3900 0.3850 0.3900 10,688 -0.01(-2.50%)
Sep 16, 2024 0.3800 0.4000 0.3800 0.4000 136,143 +0.02(+5.26%)
Sep 13, 2024 0.3400 0.3800 0.3400 0.3800 317,613 +0.05(+16.92%)
Sep 12, 2024 0.2850 0.3250 0.2850 0.3250 92,080 +0.02(+6.56%)
Sep 11, 2024 0.3000 0.3050 0.2400 0.3050 87,790 -0.01(-1.61%)
Sep 10, 2024 0.3100 0.3100 0.2950 0.3100 23,500 +0.01(+3.33%)
Sep 09, 2024 0.2950 0.3000 0.2950 0.3000 6,000 +0.01(+1.69%)
Sep 06, 2024 0.3000 0.3000 0.2950 0.2950 46,400 -0.01(-3.28%)
Sep 05, 2024 0.3100 0.3100 0.3000 0.3050 30,599 +0.00(+0.00%)
Sep 04, 2024 0.3200 0.3200 0.3050 0.3050 21,760 -0.02(-6.15%)
Sep 03, 2024 0.3500 0.3500 0.3150 0.3250 286,622 -0.01(-2.99%)
Aug 30, 2024 0.3350 0 +0.02(+4.69%)
Aug 29, 2024 0.2850 0.3500 0.2850 0.3200 64,781 +0.04(+14.29%)
Aug 28, 2024 0.2550 0.3150 0.2550 0.2800 32,948 +0.03(+9.80%)
Aug 27, 2024 0.2700 0.2700 0.2550 0.2550 3,500 -0.02(-5.56%)
Aug 26, 2024 0.2700 0.2700 0.2600 0.2700 33,984 +0.01(+3.85%)
Aug 23, 2024 0.2500 0.2700 0.2350 0.2600 44,400 +0.01(+4.00%)
Aug 22, 2024 0.2300 0.2500 0.2300 0.2500 58,610 +0.01(+4.17%)
Aug 21, 2024 0.2350 0.2400 0.2350 0.2400 12,500 +0.00(+0.00%)
Aug 20, 2024 0.2300 0.2500 0.2300 0.2400 43,430 +0.02(+9.09%)
Aug 19, 2024 0.2400 0.2400 0.2200 0.2200 10,500 -0.01(-4.35%)
Aug 16, 2024 0.2300 0.2400 0.2250 0.2300 39,288 +0.01(+2.22%)
Aug 15, 2024 0.2250 0.2250 0.2200 0.2250 6,600 +0.00(+0.00%)
Aug 14, 2024 0.2250 0.2250 0.2250 0.2250 22,500 +0.01(+4.65%)
Aug 13, 2024 0.2150 0.2150 0.2150 0.2150 500 -0.01(-2.27%)
Aug 12, 2024 0.2300 0.2300 0.2150 0.2200 22,535 +0.00(+0.00%)
Aug 09, 2024 0.2200 0.2200 0.2200 0.2200 500 -0.02(-10.20%)
Aug 08, 2024 0.2000 0.2450 0.2000 0.2450 29,000 +0.04(+16.67%)
Aug 07, 2024 0.2150 0.2200 0.2100 0.2100 43,607 -0.01(-4.55%)
Aug 06, 2024 0.2150 0.2200 0.2150 0.2200 3,500 -0.01(-2.22%)
Aug 02, 2024 0.2250 0 +0.00(+0.00%)
Aug 01, 2024 0.2300 0.2300 0.2250 0.2250 9,474 -0.01(-4.26%)
Jul 31, 2024 0.2400 0.2450 0.2200 0.2350 22,000 +0.00(+2.17%)
Jul 30, 2024 0.2350 0.2350 0.2300 0.2300 6,012 -0.00(-2.13%)
Jul 29, 2024 0.2350 0.2350 0.2350 0.2350 5,100 +0.01(+4.44%)
Jul 26, 2024 0.2200 0.2300 0.2200 0.2250 6,669 -0.01(-6.25%)
Jul 25, 2024 0.2350 0.2400 0.2350 0.2400 19,064 +0.01(+2.13%)
Jul 24, 2024 0.2250 0.2350 0.2200 0.2350 43,500 +0.01(+6.82%)
Jul 23, 2024 0.2200 0.2350 0.2200 0.2200 23,510 +0.00(+0.00%)
Jul 22, 2024 0.2200 0.2200 0.2200 0.2200 7,106 -0.01(-2.22%)
Jul 19, 2024 0.2200 0.2250 0.2200 0.2250 8,013 +0.01(+2.27%)
Jul 18, 2024 0.2400 0.2400 0.2200 0.2200 42,100 -0.02(-10.20%)
Jul 17, 2024 0.2400 0.2450 0.2400 0.2450 14,000 -0.01(-3.92%)
Jul 16, 2024 0.2400 0.2650 0.2400 0.2550 100,933 +0.01(+4.08%)
Jul 15, 2024 0.2400 0.2450 0.2400 0.2450 26,326 +0.01(+2.08%)
Jul 12, 2024 0.2400 0.2400 0.2400 0.2400 36,245 +0.00(+0.00%)
Jul 11, 2024 0.2300 0.2400 0.2300 0.2400 48,814 +0.01(+4.35%)
Jul 10, 2024 0.2100 0.2300 0.2100 0.2300 24,596 +0.01(+2.22%)
Jul 09, 2024 0.2200 0.2300 0.2200 0.2250 26,598 +0.00(+0.00%)
Jul 08, 2024 0.2300 0.2300 0.2050 0.2250 7,084 +0.01(+2.27%)
Jul 05, 2024 0.2300 0.2300 0.2200 0.2200 10,049 +0.01(+2.33%)
Jul 04, 2024 0.2050 0.2200 0.2050 0.2150 16,565 -0.01(-2.27%)
Jul 03, 2024 0.2200 0.2250 0.2200 0.2200 23,500 +0.01(+4.76%)
Jul 02, 2024 0.2000 0.2200 0.2000 0.2100 11,994 +0.01(+5.00%)
Jun 27, 2024 0.2000 0 -0.01(-4.76%)
Jun 26, 2024 0.2200 0.2200 0.2100 0.2100 20,300 -0.01(-2.33%)
Jun 25, 2024 0.2300 0.2300 0.2050 0.2150 21,700 -0.02(-6.52%)
Jun 24, 2024 0.2050 0.2300 0.2000 0.2300 45,331 +0.03(+15.00%)
Jun 21, 2024 0.2150 0.2150 0.2000 0.2000 50,500 -0.01(-4.76%)
Jun 20, 2024 0.2100 0.2100 0.2050 0.2100 14,500 +0.00(+0.00%)
Jun 19, 2024 0.2150 0.2150 0.2050 0.2100 28,584 -0.02(-8.70%)
Jun 18, 2024 0.2250 0.2300 0.2250 0.2300 39,000 +0.01(+4.55%)
Jun 14, 2024 0.2200 0 +0.01(+4.76%)
Jun 13, 2024 0.2100 0.2100 0.2100 0.2100 5,500 +0.00(+0.00%)
Jun 12, 2024 0.2300 0.2300 0.2100 0.2100 11,500 -0.02(-6.67%)
Jun 11, 2024 0.2150 0.2250 0.2150 0.2250 9,000 +0.01(+4.65%)
Jun 10, 2024 0.2200 0.2200 0.2150 0.2150 7,500 +0.00(+0.00%)
Jun 07, 2024 0.2150 0.2200 0.2150 0.2150 7,856 +0.00(+0.00%)
Jun 06, 2024 0.2100 0.2150 0.2100 0.2150 1,300 +0.01(+2.38%)
Jun 05, 2024 0.2150 0.2150 0.2100 0.2100 1,498 -0.01(-4.55%)
Jun 04, 2024 0.2250 0.2250 0.2100 0.2200 6,200 +0.01(+2.33%)
Jun 03, 2024 0.2150 0.2150 0.2150 0.2150 17,018 +0.00(+0.00%)
May 31, 2024 0.2150 0.2300 0.2150 0.2150 2,187 -0.01(-4.44%)
May 30, 2024 0.2250 0.2250 0.2250 0.2250 500 -0.01(-4.26%)
May 29, 2024 0.2250 0.2350 0.2150 0.2350 22,005 -0.01(-2.08%)
May 28, 2024 0.2400 0.2400 0.2100 0.2400 11,706 +0.01(+4.35%)
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%)
Mar 01, 2024 0.1250 0.1250 0.1250 0.1250 14,500 +0.00(+0.00%)
Feb 28, 2024 0.1250 0 -0.01(-7.41%)
Feb 26, 2024 0.1350 0 +0.02(+17.39%)
Feb 23, 2024 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Feb 22, 2024 0.1250 0.1250 0.1150 0.1150 2,036 +0.00(+0.00%)
Feb 21, 2024 0.1250 0.1250 0.1150 0.1150 29,000 -0.00(-4.17%)
Feb 20, 2024 0.1300 0.1300 0.1200 0.1200 1,500 +0.00(+0.00%)
Feb 16, 2024 0.1200 0 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Feb 14, 2024 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+0.00%)
Feb 13, 2024 0.1250 0.1250 0.1200 0.1200 69,000 +0.00(+0.00%)
Feb 12, 2024 0.1300 0.1300 0.1200 0.1200 37,600 -0.01(-4.00%)
Feb 09, 2024 0.1250 0.1250 0.1250 0.1250 41,143 +0.00(+0.00%)
Feb 08, 2024 0.1250 0.1250 0.1250 0.1250 32,500 +0.00(+0.00%)
Feb 07, 2024 0.1350 0.1350 0.1250 0.1250 1,500 -0.01(-3.85%)
Feb 06, 2024 0.1300 0.1300 0.1250 0.1300 31,500 +0.00(+0.00%)
Feb 05, 2024 0.1300 0.1300 0.1200 0.1300 54,709 +0.01(+4.00%)
Feb 02, 2024 0.1400 0.1400 0.1250 0.1250 51,143 -0.02(-10.71%)
Jan 29, 2024 0.1400 0 +0.00(+0.00%)
Jan 25, 2024 0.1400 0 +0.00(+0.00%)
Jan 23, 2024 0.1400 0 +0.00(+0.00%)
Jan 22, 2024 0.1500 0.1500 0.1400 0.1400 45,600 -0.01(-6.67%)
Jan 19, 2024 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+3.45%)
Jan 17, 2024 0.1450 0 -0.01(-3.33%)
Jan 16, 2024 0.1600 0.1600 0.1450 0.1500 90,198 -0.01(-3.23%)
Jan 12, 2024 0.1550 0 +0.00(+0.00%)
Jan 10, 2024 0.1550 0 +0.00(+0.00%)
Jan 08, 2024 0.1550 0 -0.02(-8.82%)
Jan 05, 2024 0.1600 0.1700 0.1600 0.1700 50,000 -0.00(-2.86%)
Jan 04, 2024 0.1700 0.1750 0.1700 0.1750 12,500 +0.00(+2.94%)
Jan 03, 2024 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Jan 02, 2024 0.1600 0.1700 0.1600 0.1700 10,500 +0.02(+13.33%)
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%)
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.