Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (OP: ORVMF )

0.1593 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 30, 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 (%)
Apr 29, 2022 0.2395 0 -0.04(-13.54%)
Apr 26, 2022 0.2770 0 -0.00(-0.36%)
Apr 25, 2022 0.2780 0.2900 0.2780 0.2780 4,100 -0.03(-9.12%)
Apr 22, 2022 0.3059 0.3059 0.3059 0.3059 5,800 -0.01(-4.41%)
Apr 21, 2022 0.2893 0.3200 0.2893 0.3200 172,966 +0.03(+11.58%)
Apr 20, 2022 0.2989 0.3040 0.2868 0.2868 34,109 +0.00(+1.31%)
Apr 19, 2022 0.2876 0.2876 0.2831 0.2831 11,000 +0.00(+0.25%)
Apr 18, 2022 0.2980 0.2980 0.2824 0.2824 16,000 -0.04(-13.37%)
Apr 11, 2022 0.3260 0 -0.01(-3.95%)
Apr 08, 2022 0.3401 0.3401 0.3394 0.3394 4,400 -0.02(-5.59%)
Apr 05, 2022 0.3595 0 -0.01(-2.04%)
Apr 04, 2022 0.3670 0.3670 0.3639 0.3670 20,000 +0.02(+4.86%)
Mar 31, 2022 0.3500 0 +0.02(+4.79%)
Mar 30, 2022 0.3382 0.3383 0.3340 0.3340 13,650 -0.02(-5.92%)
Mar 28, 2022 0.3550 0 -0.01(-2.10%)
Mar 25, 2022 0.3410 0.3719 0.3407 0.3626 41,800 -0.01(-2.00%)
Mar 22, 2022 0.3700 0 -0.01(-1.60%)
Mar 21, 2022 0.3760 0.3760 0.3760 0.3760 986 -0.03(-7.30%)
Mar 11, 2022 0.4056 0 -0.01(-2.76%)
Mar 10, 2022 0.4100 0.4171 0.4100 0.4171 25,000 +0.02(+4.80%)
Mar 09, 2022 0.3974 0.3980 0.3974 0.3980 4,500 +0.00(+0.00%)
Mar 08, 2022 0.4157 0.4157 0.3980 0.3980 21,300 +0.01(+2.37%)
Mar 07, 2022 0.3800 0.3909 0.3800 0.3888 25,800 +0.01(+2.02%)
Mar 03, 2022 0.3811 0 +0.00(+0.03%)
Mar 02, 2022 0.3850 0.3850 0.3810 0.3810 50,000 -0.00(-1.01%)
Feb 28, 2022 0.3849 0 +0.02(+5.45%)
Feb 25, 2022 0.3660 0.3670 0.3650 0.3650 86,500 +0.00(+0.83%)
Feb 24, 2022 0.3460 0.3650 0.3460 0.3620 179,250 -0.01(-2.58%)
Feb 23, 2022 0.3710 0.3716 0.3709 0.3716 63,000 +0.01(+1.53%)
Feb 22, 2022 0.3630 0.3660 0.3630 0.3660 8,000 +0.00(+0.74%)
Feb 18, 2022 0.3633 0 -0.01(-1.81%)
Feb 17, 2022 0.3710 0.3780 0.3694 0.3700 181,734 -0.01(-2.12%)
Feb 16, 2022 0.3738 0.3780 0.3665 0.3780 237,891 -0.00(-0.26%)
Feb 15, 2022 0.3539 0.3835 0.3539 0.3790 471,300 +0.02(+5.31%)
Feb 11, 2022 0.3599 0 -0.00(-0.03%)
Feb 10, 2022 0.3440 0.3718 0.3418 0.3600 147,956 +0.04(+12.50%)
Feb 09, 2022 0.3000 0.3200 0.3000 0.3200 100,251 +0.02(+6.67%)
Feb 08, 2022 0.2984 0.3000 0.2984 0.3000 4,000 +0.01(+2.56%)
Feb 07, 2022 0.2925 0.2925 0.2925 0.2925 2,000 +0.02(+5.60%)
Feb 04, 2022 0.2770 0.2770 0.2770 0.2770 8,000 +0.01(+3.86%)
Feb 02, 2022 0.2607 0.2707 0.2607 0.2667 66,000 -0.01(-2.81%)
Jan 31, 2022 0.2744 0 +0.03(+10.11%)
Jan 28, 2022 0.2500 0.2500 0.2492 0.2492 15,000 +0.00(+1.51%)
Jan 27, 2022 0.2392 0.2455 0.2392 0.2455 91,000 -0.03(-9.24%)
Jan 26, 2022 0.2773 0.2773 0.2705 0.2705 5,300 -0.01(-3.39%)
Jan 24, 2022 0.2800 0 -0.01(-3.45%)
Jan 20, 2022 0.2900 0 -0.00(-0.99%)
Jan 19, 2022 0.2789 0.2929 0.2789 0.2929 66,500 +0.03(+10.82%)
Jan 18, 2022 0.2609 0.2643 0.2609 0.2643 25,500 +0.01(+2.80%)
Jan 14, 2022 0.2571 0 -0.03(-9.06%)
Jan 13, 2022 0.2827 0.2827 0.2827 0.2827 600 +0.01(+5.05%)
Jan 12, 2022 0.2691 0.2691 0.2691 0.2691 3,000 +0.02(+6.03%)
Jan 07, 2022 0.2538 0.2538 0.2538 0 +0.00(+1.68%)
Jan 06, 2022 0.2496 0.2496 0.2496 0.2496 3,500 -0.02(-8.20%)
Jan 05, 2022 0.2660 0.2719 0.2660 0.2719 65,500 +0.02(+6.63%)
Jan 04, 2022 0.2110 0.2650 0.2110 0.2550 109,175 +0.01(+2.00%)
Jan 03, 2022 0.2500 0.2500 0.2500 0.2500 11,500 +0.01(+4.17%)
Dec 31, 2021 0.2350 0.2460 0.2350 0.2400 10,900 +0.01(+4.53%)
Dec 30, 2021 0.2169 0.2296 0.2169 0.2296 38,400 +0.00(+0.92%)
Dec 29, 2021 0.2481 0.2498 0.2275 0.2275 48,047 -0.02(-7.14%)
Dec 28, 2021 0.2450 0.2450 0.2450 0.2450 10,000 +0.00(+1.83%)
Dec 23, 2021 0.2406 0.2406 0.2406 0 +0.02(+6.70%)
Dec 20, 2021 0.2255 0.2255 0.2255 0 -0.01(-5.57%)
Dec 16, 2021 0.2388 0.2388 0.2388 0 +0.02(+8.55%)
Dec 14, 2021 0.2200 0.2200 0.2200 0 -0.04(-16.16%)
Dec 09, 2021 0.2624 0.2624 0.2624 0 +0.02(+10.30%)
Dec 08, 2021 0.2379 0.2379 0.2379 0.2379 10,000 +0.00(+1.80%)
Dec 06, 2021 0.2337 0.2337 0.2337 5 -0.01(-4.46%)
Dec 03, 2021 0.2446 0.2446 0.2446 0.2446 300 -0.01(-2.36%)
Dec 02, 2021 0.2447 0.2515 0.2447 0.2505 5,706 -0.06(-19.32%)
Nov 26, 2021 0.3105 0.3105 0.3105 0 +0.00(+0.00%)
Nov 22, 2021 0.3105 0.3105 0.3105 0 -0.02(-7.15%)
Nov 16, 2021 0.3344 0.3344 0.3344 0 +0.02(+4.99%)
Nov 15, 2021 0.3185 0.3185 0.3185 0.3185 400 -0.01(-3.57%)
Nov 12, 2021 0.3303 0.3303 0.3303 0.3303 1,000 +0.01(+1.79%)
Nov 11, 2021 0.3206 0.3295 0.3206 0.3245 14,500 +0.03(+11.05%)
Nov 09, 2021 0.2950 0.2950 0.2922 0.2922 3,875 +0.01(+4.06%)
Nov 04, 2021 0.2808 0.2808 0.2808 2 +0.01(+4.15%)
Nov 02, 2021 0.2696 0.2696 0.2696 0 -0.01(-2.28%)
Oct 27, 2021 0.2759 0.2759 0.2759 0 -0.01(-4.73%)
Oct 26, 2021 0.2825 0.2896 0.2896 6,700 +0.00(+0.63%)
Oct 22, 2021 0.2878 0.2878 0.2878 0 +0.01(+4.35%)
Oct 20, 2021 0.2758 0.2758 0.2758 0 +0.00(+0.33%)
Oct 19, 2021 0.2749 0.2749 0.2749 0.2749 2,004 -0.00(-1.61%)
Oct 15, 2021 0.2794 0.2794 0.2794 1 +0.00(+0.36%)
Oct 13, 2021 0.2784 0.2784 0.2784 0 +0.03(+12.76%)
Oct 12, 2021 0.2469 0.2469 0.2469 0.2469 3,300 -0.00(-1.00%)
Oct 04, 2021 0.2494 0.2494 0.2494 0 +0.03(+13.88%)
Sep 29, 2021 0.2190 0.2190 0.2190 0 -0.04(-14.82%)
Sep 23, 2021 0.2571 0.2571 0.2571 0 +0.02(+6.33%)
Sep 20, 2021 0.2418 0.2418 0.2418 0 -0.00(-0.66%)
Sep 17, 2021 0.2350 0.2516 0.2350 0.2434 10,755 -0.02(-7.91%)
Sep 16, 2021 0.2643 0.2688 0.2643 0.2643 3,000 -0.02(-5.61%)
Sep 15, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.97%)
Sep 13, 2021 0.2773 0.2773 0.2773 0 -0.00(-1.67%)
Sep 09, 2021 0.2820 0.2820 0.2820 35 -0.01(-1.78%)
Sep 08, 2021 0.2871 0.2871 0.2871 0.2871 3,500 -0.01(-2.58%)
Sep 07, 2021 0.2947 0.3006 0.2947 0.2947 1,250 -0.00(-0.91%)
Aug 30, 2021 0.2974 0.2974 0.2974 0 -0.00(-0.20%)
Aug 27, 2021 0.2921 0.3175 0.2921 0.2980 8,382 -0.00(-1.13%)
Aug 26, 2021 0.3014 0.3014 0.3014 0.3014 5,000 +0.01(+2.97%)
Aug 25, 2021 0.2924 0.2996 0.2924 0.2927 11,000 -0.01(-2.24%)
Aug 23, 2021 0.2994 0.2994 0.2994 0 -0.00(-0.50%)
Aug 17, 2021 0.3009 0.3009 0.3009 0 -0.01(-2.56%)
Aug 16, 2021 0.3030 0.3100 0.3030 0.3088 13,650 -0.04(-10.47%)
Aug 13, 2021 0.3238 0.3584 0.3238 0.3449 162,500 +0.04(+12.35%)
Aug 12, 2021 0.3276 0.3276 0.3070 0.3070 12,750 -0.01(-4.48%)
Aug 11, 2021 0.3026 0.3214 0.3026 0.3214 11,500 +0.01(+4.45%)
Aug 09, 2021 0.3077 0.3077 0.3077 0 -0.00(-1.38%)
Aug 06, 2021 0.3250 0.3250 0.3064 0.3120 4,488 -0.02(-6.67%)
Aug 05, 2021 0.3343 0.3343 0.3343 0.3343 10,000 +0.01(+3.53%)
Aug 04, 2021 0.3229 0.3229 0.3229 0.3229 2,000 -0.00(-1.22%)
Aug 03, 2021 0.3269 0.3269 0.3269 0.3269 5,555 -0.01(-3.68%)
Aug 02, 2021 0.3395 0.3395 0.3394 0.3394 17,800 +0.02(+6.03%)
Jul 30, 2021 0.3213 0.3213 0.3201 0.3201 15,000 +0.01(+2.27%)
Jul 28, 2021 0.3130 0.3130 0.3130 0 -0.02(-5.01%)
Jul 27, 2021 0.3231 0.3295 0.3231 0.3295 15,450 +0.02(+5.85%)
Jul 23, 2021 0.3113 0.3113 0.3113 0 -0.00(-0.35%)
Jul 22, 2021 0.3141 0.3150 0.3124 0.3124 30,500 -0.01(-3.07%)
Jul 21, 2021 0.3353 0.3353 0.3223 0.3223 12,500 -0.02(-5.79%)
Jul 20, 2021 0.3421 0.3421 0.3421 0.3421 1,000 +0.00(+0.23%)
Jul 19, 2021 0.3413 0.3413 0.3413 0.3413 1,000 -0.03(-8.50%)
Jul 16, 2021 0.3730 0.3730 0.3730 0.3730 3,000 +0.02(+5.34%)
Jul 15, 2021 0.3541 0.3541 0.3541 0.3541 20,025 -0.03(-6.64%)
Jul 14, 2021 0.3792 0.3793 0.3792 0.3793 4,300 +0.02(+5.24%)
Jul 12, 2021 0.3604 0.3604 0.3604 0 -0.01(-2.33%)
Jul 09, 2021 0.3690 0.3690 0.3690 0.3690 3,500 +0.00(+0.00%)
Jul 08, 2021 0.3691 0.3691 0.3690 0.3690 5,500 -0.01(-2.36%)
Jul 07, 2021 0.3772 0.3779 0.3772 0.3779 3,035 +0.03(+9.00%)
Jul 06, 2021 0.3516 0.3516 0.3467 0.3467 12,505 +0.02(+5.12%)
Jun 30, 2021 0.3298 0.3298 0.3298 0 +0.03(+9.13%)
Jun 29, 2021 0.3022 0.3022 0.3022 0.3022 10,000 -0.03(-8.42%)
Jun 22, 2021 0.3300 0.3300 0.3300 0 +0.02(+5.94%)
Jun 21, 2021 0.3190 0.3352 0.3115 0.3115 4,600 +0.02(+6.64%)
Jun 18, 2021 0.2921 0.2921 0.2921 0.2921 2,000 -0.01(-2.60%)
Jun 17, 2021 0.2940 0.2999 0.2940 0.2999 18,000 -0.02(-5.12%)
Jun 15, 2021 0.3161 0.3161 0.3161 0 -0.00(-1.00%)
Jun 14, 2021 0.3600 0.3600 0.3193 0.3193 7,990 -0.03(-8.93%)
Jun 11, 2021 0.3506 0.3511 0.3506 0.3506 2,000 +0.01(+1.59%)
Jun 09, 2021 0.3451 0.3451 0.3451 0 -0.01(-2.76%)
Jun 08, 2021 0.3500 0.3549 0.3500 0.3549 14,555 +0.01(+2.69%)
Jun 07, 2021 0.3456 0.3456 0.3456 0.3456 3,000 +0.02(+7.10%)
Jun 03, 2021 0.3227 0.3227 0.3227 0 -0.01(-2.21%)
Jun 02, 2021 0.3316 0.3316 0.3192 0.3300 11,800 -0.00(-0.09%)
May 28, 2021 0.3303 0.3303 0.3303 0 -0.00(-0.78%)
May 27, 2021 0.3280 0.3329 0.3150 0.3329 28,855 +0.00(+0.06%)
May 26, 2021 0.3219 0.3327 0.3136 0.3327 54,700 +0.01(+1.59%)
May 25, 2021 0.3026 0.3300 0.3026 0.3275 44,660 +0.04(+12.93%)
May 21, 2021 0.2900 0.2900 0.2900 0 -0.00(-1.59%)
May 20, 2021 0.2947 0.2947 0.2947 0.2947 2,000 -0.01(-2.51%)
May 19, 2021 0.2978 0.3023 0.2932 0.3023 5,434 +0.00(+1.10%)
May 18, 2021 0.2990 0.2990 0.2990 0.2990 300 +0.04(+15.35%)
May 14, 2021 0.2592 0.2592 0.2592 50 -0.01(-4.00%)
May 13, 2021 0.2700 0.2700 0.2700 0.2700 703 +0.00(+0.00%)
May 12, 2021 0.2696 0.2700 0.2646 0.2700 117,000 +0.01(+4.21%)
May 11, 2021 0.2483 0.2591 0.2483 0.2591 6,500 -0.01(-2.08%)
May 10, 2021 0.2607 0.2647 0.2607 0.2646 14,500 +0.03(+12.84%)
May 07, 2021 0.2345 0.2460 0.2345 0.2345 25,000 +0.02(+7.32%)
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.