Orvana Minerals Corp (OP: ORVMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 10,000 | +0.01(+7.50%) |
| Apr 23, 2024 | 0.1426 | 500 | -0.01(-4.30%) | |||
| Apr 18, 2024 | 0.1490 | 0 | -0.02(-11.83%) | |||
| Apr 16, 2024 | 0.1690 | 500 | -0.01(-6.32%) | |||
| Apr 15, 2024 | 0.1804 | 0.1804 | 0.1804 | 0.1804 | 4,000 | -0.02(-8.43%) |
| Apr 12, 2024 | 0.1850 | 0.1970 | 0.1850 | 0.1970 | 7,000 | +0.02(+9.99%) |
| Apr 11, 2024 | 0.1612 | 0.1791 | 0.1612 | 0.1791 | 24,000 | +0.03(+16.22%) |
| Apr 10, 2024 | 0.1500 | 0.1541 | 0.1500 | 0.1541 | 37,000 | +0.01(+3.98%) |
| Apr 09, 2024 | 0.1482 | 0.1482 | 0.1482 | 0.1482 | 1,000 | +0.01(+3.64%) |
| Apr 08, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 4,500 | +0.00(+0.78%) |
| Apr 04, 2024 | 0.1419 | 0 | +0.00(+2.53%) | |||
| Apr 02, 2024 | 0.1384 | 500 | +0.02(+17.79%) | |||
| Apr 01, 2024 | 0.1153 | 0.1175 | 0.1153 | 0.1175 | 13,000 | +0.00(+3.89%) |
| Mar 25, 2024 | 0.1131 | 1,000 | -0.00(-2.33%) | |||
| Mar 22, 2024 | 0.1127 | 0.1158 | 0.1127 | 0.1158 | 17,500 | +0.01(+5.75%) |
| Mar 21, 2024 | 0.1080 | 0.1095 | 0.1080 | 0.1095 | 7,005 | -0.00(-0.73%) |
| Mar 19, 2024 | 0.1103 | 1,000 | -0.00(-3.67%) | |||
| Mar 18, 2024 | 0.1145 | 0.1145 | 0.1145 | 0.1145 | 5,500 | -0.01(-4.98%) |
| Mar 11, 2024 | 0.1205 | 1,000 | +0.02(+20.50%) | |||
| Mar 07, 2024 | 0.1000 | 500 | +0.01(+10.86%) | |||
| Mar 01, 2024 | 0.0902 | 500 | -0.00(-2.38%) | |||
| Feb 29, 2024 | 0.0924 | 0.0924 | 0.0924 | 0.0924 | 1,500 | +0.00(+1.09%) |
| Feb 28, 2024 | 0.0915 | 0.0915 | 0.0914 | 0.0914 | 12,500 | +0.02(+26.42%) |
| Feb 26, 2024 | 0.0723 | 0 | -0.03(-26.37%) | |||
| Feb 16, 2024 | 0.0982 | 500 | +0.01(+12.61%) | |||
| Feb 14, 2024 | 0.0872 | 0 | -0.00(-0.57%) | |||
| Feb 13, 2024 | 0.0877 | 0.0877 | 0.0877 | 0.0877 | 21,999 | -0.00(-3.52%) |
| Feb 12, 2024 | 0.0909 | 0.0909 | 0.0909 | 0.0909 | 26,750 | -0.01(-6.48%) |
| Feb 09, 2024 | 0.0972 | 0.0972 | 0.0972 | 0.0972 | 1,000 | +0.00(+2.42%) |
| Feb 05, 2024 | 0.0949 | 500 | -0.00(-3.26%) | |||
| Feb 02, 2024 | 0.0981 | 0.0981 | 0.0981 | 0.0981 | 13,000 | -0.01(-6.57%) |
| Feb 01, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 10,000 | +0.00(+4.27%) |
| Jan 30, 2024 | 0.1007 | 0 | -0.01(-5.45%) | |||
| Jan 26, 2024 | 0.1065 | 0 | +0.00(+2.80%) | |||
| Jan 23, 2024 | 0.1036 | 0 | -0.01(-6.07%) | |||
| Jan 22, 2024 | 0.1103 | 0.1103 | 0.1103 | 0.1103 | 27,500 | +0.00(+0.27%) |
| Jan 17, 2024 | 0.1100 | 1 | +0.00(+0.00%) | |||
| Jan 16, 2024 | 0.1100 | 0.1112 | 0.1100 | 0.1100 | 121,057 | -0.01(-4.84%) |
| Jan 12, 2024 | 0.1118 | 0.1156 | 0.1118 | 0.1156 | 112,000 | -0.01(-4.46%) |
| Jan 10, 2024 | 0.1210 | 0 | -0.01(-6.92%) | |||
| Jan 04, 2024 | 0.1300 | 0 | +0.01(+7.00%) | |||
| Jan 03, 2024 | 0.1215 | 0.1215 | 0.1215 | 0.1215 | 250 | +0.00(+0.83%) |
| Jan 02, 2024 | 0.1205 | 0.1205 | 0.1205 | 0.1205 | 10,000 | +0.01(+5.61%) |
| Dec 29, 2023 | 0.1132 | 0.1150 | 0.1109 | 0.1141 | 69,400 | -0.00(-0.78%) |
| Dec 28, 2023 | 0.1162 | 0.1162 | 0.1080 | 0.1150 | 76,088 | -0.00(-1.03%) |
| Dec 27, 2023 | 0.1233 | 0.1233 | 0.1162 | 0.1162 | 4,800 | -0.01(-6.74%) |
| Dec 21, 2023 | 0.1246 | 0 | -0.00(-2.73%) | |||
| Dec 20, 2023 | 0.1281 | 0.1281 | 0.1281 | 0.1281 | 27,300 | -0.01(-10.42%) |
| Dec 15, 2023 | 0.1430 | 1,500 | +0.02(+15.70%) | |||
| Dec 14, 2023 | 0.1192 | 0.1236 | 0.1192 | 0.1236 | 40,000 | -0.00(-1.36%) |
| Dec 08, 2023 | 0.1253 | 0 | -0.02(-12.38%) | |||
| Dec 05, 2023 | 0.1430 | 500 | +0.02(+18.97%) | |||
| Dec 04, 2023 | 0.1241 | 0.1430 | 0.1202 | 0.1202 | 38,000 | -0.00(-3.92%) |
| Nov 21, 2023 | 0.1251 | 500 | +0.00(+0.00%) | |||
| Nov 16, 2023 | 0.1251 | 1,000 | +0.00(+2.79%) | |||
| Nov 10, 2023 | 0.1217 | 1,000 | +0.01(+13.63%) | |||
| Nov 02, 2023 | 0.1071 | 500 | -0.01(-5.05%) | |||
| Oct 30, 2023 | 0.1128 | 0 | -0.00(-1.05%) | |||
| Oct 24, 2023 | 0.1140 | 1,000 | -0.00(-1.72%) | |||
| Oct 20, 2023 | 0.1160 | 1,000 | +0.02(+15.31%) | |||
| Oct 17, 2023 | 0.1006 | 0 | -0.01(-5.09%) | |||
| Oct 05, 2023 | 0.1060 | 500 | -0.01(-6.03%) | |||
| Sep 28, 2023 | 0.1128 | 500 | -0.01(-8.37%) | |||
| Sep 13, 2023 | 0.1231 | 0 | -0.00(-3.53%) | |||
| Sep 12, 2023 | 0.1276 | 0.1276 | 0.1276 | 0.1276 | 6,000 | -0.00(-1.09%) |
| Sep 11, 2023 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 1,000 | -0.01(-5.49%) |
| Sep 01, 2023 | 0.1365 | 1,000 | -0.00(-0.58%) | |||
| Aug 22, 2023 | 0.1373 | 0 | -0.01(-3.99%) | |||
| Aug 16, 2023 | 0.1430 | 50 | +0.01(+4.38%) | |||
| Aug 11, 2023 | 0.1370 | 0 | +0.02(+19.76%) | |||
| Aug 08, 2023 | 0.1144 | 0 | +0.01(+7.92%) | |||
| Aug 07, 2023 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 4,450 | -0.01(-11.67%) |
| Aug 03, 2023 | 0.1200 | 0 | -0.01(-5.51%) | |||
| Aug 02, 2023 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 250 | -0.01(-5.44%) |
| Jul 28, 2023 | 0.1343 | 0 | +0.00(+3.31%) | |||
| Jul 24, 2023 | 0.1300 | 0 | +0.00(+1.56%) | |||
| Jul 18, 2023 | 0.1280 | 0 | +0.01(+9.50%) | |||
| Jul 14, 2023 | 0.1169 | 0 | +0.00(+0.00%) | |||
| Jul 12, 2023 | 0.1169 | 0 | +0.00(+3.45%) | |||
| Jul 10, 2023 | 0.1130 | 0 | +0.01(+9.60%) | |||
| Jul 03, 2023 | 0.1031 | 0 | -0.00(-2.74%) | |||
| Jun 28, 2023 | 0.1060 | 0 | -0.01(-10.17%) | |||
| Jun 27, 2023 | 0.1178 | 0.1180 | 0.1178 | 0.1180 | 8,500 | +0.01(+7.27%) |
| Jun 21, 2023 | 0.1100 | 0 | -0.01(-7.72%) | |||
| Jun 20, 2023 | 0.1192 | 0.1192 | 0.1192 | 0.1192 | 3,200 | -0.01(-9.70%) |
| Jun 12, 2023 | 0.1320 | 0 | -0.02(-10.81%) | |||
| May 05, 2023 | 0.1480 | 0 | -0.00(-2.25%) |
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.
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.