Canada Markets closed

Orvana Minerals Corp. (ORV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3300+0.0200 (+6.45%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20210.30000.33000.30000.33000.33004,856
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20210.39000.39000.38000.38000.3800240,000
Sep. 02, 20210.39000.39000.39000.39000.3900100,000
Sep. 01, 20210.38000.39000.37000.37000.37003,910,000
Aug. 31, 20210.38000.40000.38000.40000.4000510,000
Aug. 30, 20210.38000.38000.38000.38000.3800910,000
Aug. 27, 20210.37000.40000.37000.39000.39005,720,000
Aug. 26, 20210.38000.39000.38000.39000.3900230,000
Aug. 25, 20210.37000.38000.37000.38000.3800340,000
Aug. 24, 20210.38000.39000.37000.39000.39009,880,000
Aug. 23, 20210.38000.39000.38000.38000.38002,200,000
Aug. 20, 20210.37000.38000.37000.38000.3800160,000
Aug. 19, 20210.38000.38000.37000.37000.37001,040,000
Aug. 18, 20210.40000.40000.38000.38000.38008,680,000
Aug. 17, 20210.43000.43000.38000.39000.39005,680,000
Aug. 16, 20210.42000.42000.37000.38000.38007,900,000
Aug. 13, 20210.40000.45000.40000.44000.440013,990,000
Aug. 12, 20210.41000.41000.38000.38000.38002,730,000
Aug. 11, 20210.42000.42000.40000.41000.41001,950,000
Aug. 10, 20210.38000.40000.38000.40000.40001,780,000
Aug. 09, 20210.41000.41000.38000.38000.38004,350,000
Aug. 06, 20210.40000.40000.40000.40000.4000950,000
Aug. 05, 20210.41000.43000.40000.43000.43001,260,000
Aug. 04, 20210.38000.42000.38000.41000.41004,090,000
Aug. 03, 20210.38000.40000.38000.39000.3900153,300
Jul. 30, 20210.39000.40000.39000.40000.400022,800
Jul. 29, 20210.41000.41000.40000.40000.400013,500
Jul. 28, 20210.38000.42000.38000.40000.400014,300
Jul. 27, 20210.40000.41000.38000.41000.410082,400
Jul. 26, 20210.39000.40000.39000.40000.40009,800
Jul. 23, 20210.39000.42000.39000.39000.390064,600
Jul. 22, 20210.41000.41000.38000.39000.390082,700
Jul. 21, 20210.44000.44000.40000.41000.4100116,400
Jul. 20, 20210.45000.46000.43000.44000.440058,000
Jul. 19, 20210.43000.44000.43000.43000.430036,800
Jul. 16, 20210.44000.45000.44000.44000.4400113,100
Jul. 15, 20210.48000.48000.45000.45000.450063,600
Jul. 14, 20210.48000.48000.47000.48000.480044,800
Jul. 13, 20210.47000.47000.47000.47000.470013,000
Jul. 12, 20210.46000.46000.45000.45000.4500115,400
Jul. 09, 20210.46000.46000.45000.45000.4500942,000
Jul. 08, 20210.48000.48000.45000.46000.4600127,500
Jul. 07, 20210.48000.48000.47000.47000.470042,000
Jul. 06, 20210.42000.54000.42000.46000.4600314,200
Jul. 05, 20210.40000.43000.40000.42000.420085,700
Jul. 02, 20210.39000.39000.38000.38000.380011,700
Jun. 30, 20210.40000.40000.40000.40000.4000500
Jun. 29, 20210.39000.41000.38000.40000.400042,500
Jun. 28, 20210.44000.44000.41000.41000.410063,000
Jun. 25, 20210.42000.44000.42000.42000.4200120,100
Jun. 24, 20210.40000.41000.40000.41000.410051,500
Jun. 23, 20210.42000.42000.42000.42000.42003,100
Jun. 22, 20210.39000.41000.39000.41000.410035,600
Jun. 21, 20210.38000.42000.38000.39000.390050,600
Jun. 18, 20210.39000.40000.36000.36000.360021,100
Jun. 17, 20210.36000.39000.36000.38000.3800118,500
Jun. 16, 20210.39000.41000.39000.41000.410015,300
Jun. 15, 20210.36000.39000.36000.39000.390085,400
Jun. 14, 20210.41000.42000.37000.37000.3700139,100
Jun. 11, 20210.43000.43000.41000.41000.410026,900
Jun. 10, 20210.42000.42000.42000.42000.420036,700
Jun. 09, 20210.42000.42000.41000.41000.410034,500
Jun. 08, 20210.43000.44000.42000.42000.420084,000
Jun. 07, 20210.40000.43000.40000.42000.420053,400
Jun. 04, 20210.40000.40000.39000.39000.390018,700
Jun. 03, 20210.38000.39000.38000.39000.390042,900
Jun. 02, 20210.40000.41000.39000.41000.410033,700
Jun. 01, 20210.40000.41000.40000.41000.410048,800
May 31, 20210.39000.40000.38000.39000.390050,000
May 28, 20210.40000.40000.38000.39000.390015,600
May 27, 20210.39000.40000.39000.40000.400056,500
May 26, 20210.40000.41000.38000.39000.3900155,000
May 25, 20210.36000.40000.36000.40000.4000573,800
May 21, 20210.35000.35000.35000.35000.35002,000
May 20, 20210.35000.36000.34000.35000.350062,100
May 19, 20210.36000.37000.35000.37000.3700247,100
May 18, 20210.32000.36000.32000.36000.3600211,900
May 17, 20210.33000.33000.31000.32000.320066,000
May 14, 20210.32000.32000.31000.32000.320047,300
May 13, 20210.33000.33000.31000.31000.31004,300
May 12, 20210.32000.34000.32000.32000.3200156,900
May 11, 20210.31000.32000.30000.32000.320055,500
May 10, 20210.30000.32000.30000.32000.3200193,200
May 07, 20210.28000.30000.28000.30000.3000121,700
May 06, 20210.28000.28000.28000.28000.280053,000
May 05, 20210.27000.27000.27000.27000.27004,900
May 04, 20210.26000.26000.26000.26000.2600500
May 03, 20210.26000.27000.26000.27000.270011,100
Apr. 30, 20210.28000.28000.25000.27000.2700125,200
Apr. 29, 20210.30000.30000.28000.28000.280019,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...