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

Orvana Minerals Corp (OP: ORVMF )

N/A 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 (%)
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%)
May 04, 2021 0.2185 0.2185 0.2185 0 -0.00(-0.55%)
Apr 30, 2021 0.2197 0.2197 0.2197 0 -0.03(-11.73%)
Apr 29, 2021 0.2287 0.2489 0.2287 0.2489 1,500 +0.02(+7.89%)
Apr 28, 2021 0.2307 0.2307 0.2307 0.2307 100 -0.00(-1.58%)
Apr 23, 2021 0.2344 0.2344 0.2344 0 -0.01(-2.33%)
Apr 21, 2021 0.2400 0.2400 0.2400 0 +0.01(+3.31%)
Apr 19, 2021 0.2323 0.2323 0.2323 0 +0.01(+3.24%)
Apr 16, 2021 0.2350 0.2350 0.2154 0.2250 39,000 -0.00(-1.23%)
Apr 15, 2021 0.2151 0.2278 0.2151 0.2278 47,576 +0.00(+1.79%)
Apr 12, 2021 0.2238 0.2238 0.2238 0 -0.00(-1.24%)
Apr 08, 2021 0.2266 0.2266 0.2266 0 -0.00(-0.70%)
Apr 07, 2021 0.2282 0.2282 0.2282 40 +0.00(+0.00%)
Apr 06, 2021 0.2084 0.2282 0.2084 0.2282 8,500 -0.00(-1.04%)
Apr 01, 2021 0.2306 0.2306 0.2306 0 +0.00(+1.41%)
Mar 31, 2021 0.2274 0.2274 0.2274 0.2274 26,500 +0.02(+8.23%)
Mar 30, 2021 0.1978 0.2536 0.1854 0.2101 175,109 +0.01(+3.29%)
Mar 29, 2021 0.1800 0.2034 0.1800 0.2034 4,800 -0.00(-0.15%)
Mar 26, 2021 0.2037 0.2037 0.2037 0.2037 1,000 -0.00(-1.12%)
Mar 25, 2021 0.1940 0.2099 0.1940 0.2060 8,300 +0.01(+5.32%)
Mar 22, 2021 0.1956 0.1956 0.1956 0 -0.01(-3.50%)
Mar 19, 2021 0.2027 0.2027 0.2027 0.2027 1,100 +0.00(+0.40%)
Mar 17, 2021 0.2019 0.2019 0.2019 0 +0.01(+2.54%)
Mar 16, 2021 0.1969 0.1969 0.1969 0.1969 3,000 +0.00(+2.34%)
Mar 15, 2021 0.2063 0.2063 0.1924 0.1924 800 -0.01(-6.37%)
Mar 12, 2021 0.1943 0.2055 0.1943 0.2055 1,500 +0.01(+2.80%)
Mar 11, 2021 0.1999 0.1999 0.1999 0.1999 1,000 -0.00(-1.58%)
Mar 10, 2021 0.2040 0.2040 0.2030 0.2031 5,200 -0.02(-8.47%)
Mar 05, 2021 0.2219 0.2219 0.2219 0 +0.01(+4.42%)
Mar 04, 2021 0.2098 0.2131 0.2095 0.2125 33,700 -0.02(-7.41%)
Mar 03, 2021 0.2343 0.2343 0.2295 0.2295 10,100 -0.01(-5.56%)
Mar 02, 2021 0.2430 0.2430 0.2430 0.2430 500 +0.01(+2.92%)
Feb 26, 2021 0.2361 0.2361 0.2361 0 -0.02(-7.34%)
Feb 25, 2021 0.2484 0.2548 0.2484 0.2548 7,204 -0.01(-3.34%)
Feb 24, 2021 0.2330 0.2714 0.2330 0.2636 20,515 -0.00(-0.94%)
Feb 23, 2021 0.2202 0.2739 0.2202 0.2661 22,744 +0.03(+13.67%)
Feb 22, 2021 0.2300 0.2341 0.2222 0.2341 9,340 -0.00(-1.60%)
Feb 19, 2021 0.2130 0.2379 0.2130 0.2379 1,500 +0.02(+7.70%)
Feb 18, 2021 0.2277 0.2277 0.2061 0.2209 40,221 -0.02(-7.22%)
Feb 17, 2021 0.2381 0.2381 0.2381 0.2381 5,000 +0.02(+7.74%)
Feb 16, 2021 0.2393 0.2393 0.2210 0.2210 3,250 -0.02(-9.35%)
Feb 12, 2021 0.2438 0.2438 0.2438 0.2438 800 +0.02(+6.70%)
Feb 11, 2021 0.2398 0.2398 0.2284 0.2285 1,900 -0.01(-2.14%)
Feb 10, 2021 0.2312 0.2335 0.2311 0.2335 8,050 +0.00(+1.48%)
Feb 09, 2021 0.2301 0.2301 0.2301 0.2301 535 +0.01(+4.35%)
Feb 08, 2021 0.2270 0.2270 0.2181 0.2205 21,038 -0.02(-7.04%)
Feb 05, 2021 0.2180 0.2372 0.2180 0.2372 31,000 +0.01(+4.77%)
Feb 04, 2021 0.2300 0.2300 0.2064 0.2264 31,100 -0.01(-4.55%)
Feb 03, 2021 0.2580 0.2581 0.2372 0.2372 3,504 -0.00(-0.29%)
Feb 02, 2021 0.2450 0.2500 0.2379 0.2379 33,865 -0.01(-2.90%)
Feb 01, 2021 0.2714 0.2714 0.2450 0.2450 8,720 -0.01(-2.08%)
Jan 29, 2021 0.2517 0.2519 0.2502 0.2502 6,000 -0.01(-3.06%)
Jan 28, 2021 0.2500 0.2581 0.2500 0.2581 4,625 +0.01(+2.02%)
Jan 27, 2021 0.2530 0.2530 0.2490 0.2530 14,137 +0.01(+2.72%)
Jan 26, 2021 0.2515 0.2561 0.2463 0.2463 17,437 -0.00(-0.85%)
Jan 25, 2021 0.2353 0.2484 0.2353 0.2484 31,568 -0.01(-4.20%)
Jan 22, 2021 0.2550 0.2593 0.2379 0.2593 207,500 -0.00(-0.27%)
Jan 20, 2021 0.2650 0.2700 0.2600 0.2600 34,901 -0.00(-0.69%)
Jan 19, 2021 0.2650 0.2650 0.2618 0.2618 1,488 -0.01(-2.17%)
Jan 12, 2021 0.2676 0.2676 0.2676 0 +0.00(+1.56%)
Jan 08, 2021 0.2635 0.2635 0.2635 0 -0.02(-7.54%)
Jan 07, 2021 0.2890 0.2890 0.2850 0.2850 7,000 +0.00(+1.57%)
Jan 06, 2021 0.2806 0.2806 0.2806 0.2806 2,000 -0.00(-1.72%)
Jan 05, 2021 0.2697 0.2879 0.2697 0.2855 7,000 +0.01(+1.96%)
Jan 04, 2021 0.2763 0.2800 0.2763 0.2800 12,010 +0.01(+3.70%)
Dec 31, 2020 0.2700 0.2700 0.2700 22,000 +0.02(+7.44%)
Dec 30, 2020 0.2404 0.2513 0.2400 0.2513 22,000 +0.01(+5.15%)
Dec 29, 2020 0.2220 0.2400 0.2220 0.2390 24,500 +0.02(+7.66%)
Dec 24, 2020 0.2220 0.2220 0.2220 0 -0.01(-5.41%)
Dec 22, 2020 0.2347 0.2347 0.2347 0 -0.00(-0.97%)
Dec 18, 2020 0.2370 0.2370 0.2370 0 -0.01(-2.47%)
Dec 17, 2020 0.2200 0.2496 0.2200 0.2430 48,000 +0.00(+1.25%)
Dec 16, 2020 0.2376 0.2450 0.2373 0.2400 56,800 +0.01(+5.59%)
Dec 15, 2020 0.2273 0.2273 0.2273 0.2273 1,000 +0.02(+9.81%)
Dec 14, 2020 0.2070 0.2070 0.2070 0.2070 100 -0.03(-13.75%)
Dec 11, 2020 0.2400 0.2400 0.2400 0.2400 1,500 -0.01(-2.60%)
Dec 10, 2020 0.2350 0.2464 0.2350 0.2464 43,000 +0.02(+8.07%)
Dec 09, 2020 0.2280 0.2350 0.2280 0.2280 99,000 +0.00(+0.00%)
Dec 08, 2020 0.2200 0.2280 0.2200 0.2280 79,100 +0.02(+7.65%)
Dec 04, 2020 0.2118 0.2118 0.2118 0 -0.01(-3.73%)
Dec 03, 2020 0.2120 0.2200 0.2000 0.2200 93,600 +0.02(+10.00%)
Dec 02, 2020 0.2000 0.2000 0.2000 0.2000 22,500 +0.01(+5.26%)
Dec 01, 2020 0.1900 0.1900 0.1900 0.1900 19,500 +0.01(+3.83%)
Nov 30, 2020 0.1862 0.1862 0.1830 0.1830 20,074 -0.00(-1.08%)
Nov 25, 2020 0.1850 0.1850 0.1850 0 -0.00(-0.54%)
Nov 24, 2020 0.1860 0.1860 0.1860 0.1860 500 +0.00(+2.25%)
Nov 23, 2020 0.1819 0.1819 0.1819 0.1819 5,000 -0.00(-2.20%)
Nov 20, 2020 0.1860 0.1860 0.1860 0.1860 1,000 +0.01(+4.44%)
Nov 19, 2020 0.2009 0.2009 0.1781 0.1781 20,000 -0.02(-10.82%)
Nov 18, 2020 0.1800 0.1997 0.1800 0.1997 13,890 -0.00(-0.35%)
Nov 17, 2020 0.2004 0.2004 0.2004 0.2004 1,000 -0.02(-8.58%)
Nov 11, 2020 0.2192 0.2192 0.2192 0 -0.00(-0.32%)
Nov 10, 2020 0.2199 0.2199 0.2199 0.2199 1,000 +0.01(+4.12%)
Nov 09, 2020 0.2043 0.2112 0.2043 0.2112 5,500 -0.01(-5.67%)
Nov 06, 2020 0.2189 0.2239 0.2188 0.2239 75,000 +0.02(+11.95%)
Nov 05, 2020 0.2135 0.2135 0.1862 0.2000 16,500 +0.02(+10.13%)
Nov 04, 2020 0.1816 0.1816 0.1816 0.1816 6,000 -0.00(-1.36%)
Nov 02, 2020 0.1841 0.1841 0.1841 0 -0.01(-4.91%)
Oct 28, 2020 0.1936 0.1936 0.1936 0 -0.04(-15.50%)
Oct 27, 2020 0.2231 0.2291 0.2231 0.2291 20,500 +0.01(+2.55%)
Oct 23, 2020 0.2234 0.2234 0.2234 0 +0.00(+0.00%)
Oct 22, 2020 0.2172 0.2234 0.2106 0.2234 1,700 +0.00(+0.31%)
Oct 21, 2020 0.2227 0.2227 0.2227 0.2227 10,000 +0.00(+0.00%)
Oct 20, 2020 0.2259 0.2259 0.2227 0.2227 28,000 -0.01(-3.47%)
Oct 19, 2020 0.2307 0.2307 0.2307 0.2307 500 +0.01(+5.44%)
Oct 16, 2020 0.2277 0.2277 0.2143 0.2188 6,400 -0.00(-1.44%)
Oct 15, 2020 0.2139 0.2220 0.2139 0.2220 7,400 +0.00(+1.09%)
Oct 14, 2020 0.2196 0.2196 0.2196 0.2196 400 +0.01(+3.93%)
Oct 13, 2020 0.2100 0.2233 0.2100 0.2113 30,800 -0.00(-0.28%)
Oct 09, 2020 0.2119 0.2119 0.2119 0 +0.00(+1.68%)
Oct 08, 2020 0.2141 0.2141 0.1940 0.2084 18,500 +0.00(+1.96%)
Oct 07, 2020 0.1957 0.2096 0.1929 0.2044 8,000 -0.01(-4.44%)
Oct 06, 2020 0.2169 0.2169 0.2139 0.2139 7,900 -0.01(-3.91%)
Oct 05, 2020 0.2239 0.2239 0.2226 0.2226 6,000 +0.02(+10.69%)
Oct 02, 2020 0.2011 0.2011 0.2011 0.2011 1,000 +0.00(+0.85%)
Sep 28, 2020 0.1994 0.1994 0.1994 0 +0.00(+1.27%)
Sep 25, 2020 0.1885 0.1969 0.1885 0.1969 3,400 +0.00(+0.15%)
Sep 24, 2020 0.1800 0.1975 0.1800 0.1966 109,800 +0.01(+6.67%)
Sep 23, 2020 0.1800 0.1843 0.1800 0.1843 517,500 -0.01(-6.54%)
Sep 22, 2020 0.1900 0.1972 0.1862 0.1972 34,300 -0.00(-1.89%)
Sep 21, 2020 0.2012 0.2119 0.2010 0.2010 6,950 -0.01(-5.68%)
Sep 18, 2020 0.2178 0.2178 0.2010 0.2131 11,800 -0.00(-2.20%)
Sep 17, 2020 0.1965 0.2179 0.1965 0.2179 10,850 +0.01(+7.29%)
Sep 16, 2020 0.2151 0.2151 0.2031 0.2031 9,000 -0.01(-5.23%)
Sep 15, 2020 0.1860 0.2143 0.1860 0.2143 7,748 +0.00(+2.05%)
Sep 14, 2020 0.2010 0.2104 0.2010 0.2100 6,200 +0.01(+5.00%)
Sep 11, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.01(+3.84%)
Sep 10, 2020 0.1926 0.1926 0.1926 0.1926 1,000 +0.01(+7.00%)
Sep 08, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 04, 2020 0.2000 0.2000 0.2000 0.2000 8,000 -0.01(-5.21%)
Sep 03, 2020 0.2101 0.2110 0.2000 0.2110 19,297 +0.01(+3.99%)
Sep 02, 2020 0.2029 0.2029 0.2029 0.2029 350 +0.01(+7.75%)
Sep 01, 2020 0.2100 0.2100 0.1883 0.1883 10,950 -0.02(-10.29%)
Aug 28, 2020 0.2099 0.2099 0.2099 0 +0.02(+8.03%)
Aug 27, 2020 0.1956 0.1956 0.1943 0.1943 2,018 -0.00(-2.31%)
Aug 26, 2020 0.1951 0.1989 0.1951 0.1989 104,500 +0.00(+2.37%)
Aug 25, 2020 0.1943 0.1943 0.1943 0.1943 800 +0.02(+8.55%)
Aug 24, 2020 0.1790 0.1790 0.1790 0.1790 1,000 -0.03(-14.84%)
Aug 21, 2020 0.2102 0.2102 0.2102 0.2102 200 +0.00(+1.55%)
Aug 20, 2020 0.1919 0.2087 0.1919 0.2070 15,000 +0.00(+0.63%)
Aug 19, 2020 0.2178 0.2178 0.2057 0.2057 11,100 -0.01(-6.67%)
Aug 18, 2020 0.2163 0.2204 0.2163 0.2204 4,306 +0.00(+0.18%)
Aug 17, 2020 0.2046 0.2237 0.2046 0.2200 13,900 +0.01(+3.87%)
Aug 14, 2020 0.2118 0.2118 0.2118 80 +0.00(+0.00%)
Aug 13, 2020 0.2052 0.2153 0.2052 0.2118 8,400 +0.00(+1.92%)
Aug 11, 2020 0.2078 0.2078 0.2078 0 -0.02(-9.65%)
Aug 10, 2020 0.2190 0.2300 0.2190 0.2300 5,500 +0.00(+1.46%)
Aug 07, 2020 0.2259 0.2267 0.2026 0.2267 24,300 +0.01(+3.00%)
Aug 06, 2020 0.2201 0.2201 0.2201 0.2201 500 -0.01(-3.68%)
Aug 05, 2020 0.2153 0.2382 0.2153 0.2285 46,800 +0.02(+11.35%)
Aug 04, 2020 0.2000 0.2077 0.1940 0.2052 51,600 +0.02(+8.00%)
Aug 03, 2020 0.2600 0.2600 0.1900 0.1900 70,000 +0.01(+4.91%)
Jul 31, 2020 0.1850 0.1851 0.1800 0.1811 224,200 -0.01(-5.68%)
Jul 30, 2020 0.1841 0.1920 0.1800 0.1920 59,400 -0.01(-4.67%)
Jul 28, 2020 0.2014 0.2014 0.2014 0 +0.01(+2.76%)
Jul 27, 2020 0.2055 0.2055 0.1932 0.1960 140,800 +0.00(+0.36%)
Jul 24, 2020 0.1761 0.1953 0.1761 0.1953 162,000 +0.01(+2.79%)
Jul 23, 2020 0.1790 0.1950 0.1790 0.1900 152,900 -0.00(-1.25%)
Jul 22, 2020 0.1710 0.1925 0.1710 0.1924 110,800 +0.01(+5.71%)
Jul 21, 2020 0.1820 0.1820 0.1820 0.1820 5,600 +0.00(+1.96%)
Jul 20, 2020 0.1750 0.1810 0.1750 0.1785 27,600 +0.01(+4.69%)
Jul 17, 2020 0.1705 0.1705 0.1705 0.1705 100 -0.01(-5.01%)
Jul 16, 2020 0.1795 0.1795 0.1795 0.1795 5,000 -0.01(-3.44%)
Jul 15, 2020 0.1893 0.1893 0.1750 0.1859 6,000 +0.01(+4.09%)
Jul 14, 2020 0.1786 0.1786 0.1750 0.1786 5,700 +0.01(+3.96%)
Jul 13, 2020 0.1718 0.1718 0.1718 0.1718 20,000 -0.00(-1.83%)
Jul 10, 2020 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+0.00%)
Jul 09, 2020 0.1850 0.1850 0.1750 0.1750 49,500 -0.01(-7.85%)
Jul 08, 2020 0.1732 0.1899 0.1730 0.1899 180,333 +0.01(+8.51%)
Jul 07, 2020 0.1750 0.1750 0.1750 0.1750 700 +0.00(+0.00%)
Jul 06, 2020 0.1673 0.1771 0.1673 0.1750 45,925 -0.00(-2.51%)
Jul 02, 2020 0.1536 0.1795 0.1536 0.1795 89,200 +0.03(+18.87%)
Jun 30, 2020 0.1510 0.1510 0.1510 0 +0.03(+22.27%)
Jun 29, 2020 0.1235 0.1235 0.1235 0.1235 1,000 +0.00(+1.06%)
Jun 24, 2020 0.1222 0.1222 0.1222 0 -0.01(-4.61%)
Jun 23, 2020 0.1226 0.1281 0.1226 0.1281 76,061 +0.00(+1.26%)
Jun 22, 2020 0.1157 0.1265 0.1156 0.1265 157,900 +0.01(+10.10%)
Jun 19, 2020 0.1149 0.1149 0.1149 0.1149 23,000 +0.00(+2.41%)
Jun 18, 2020 0.1150 0.1150 0.1122 0.1122 20,000 -0.01(-7.27%)
Jun 17, 2020 0.1210 0.1210 0.1210 0.1210 10,000 +0.00(+3.95%)
Jun 16, 2020 0.1250 0.1250 0.1164 0.1164 17,000 -0.01(-5.21%)
Jun 15, 2020 0.1250 0.1250 0.1228 0.1228 105,000 -0.00(-2.00%)
Jun 12, 2020 0.1253 0.1253 0.1253 0.1253 1,100 +0.00(+4.16%)
Jun 11, 2020 0.1203 0.1203 0.1203 0.1203 800 -0.00(-3.76%)
Jun 08, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.60%)
Jun 04, 2020 0.1195 0.1195 0.1195 0 -0.01(-5.68%)
Jun 02, 2020 0.1267 0.1267 0.1267 0 +0.00(+3.01%)
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.