ORV.TO - Orvana Minerals Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.18000.18000.18000.18000.180017,000
Apr 17, 20190.19000.19000.18000.18000.180015,000
Apr 16, 20190.18000.18000.18000.18000.18006,000
Apr 15, 20190.18000.18000.18000.18000.18005,500
Apr 12, 20190.18000.19000.18000.19000.190013,000
Apr 11, 20190.18000.18000.18000.18000.180014,600
Apr 10, 20190.18000.18000.18000.18000.1800-
Apr 09, 20190.18000.20000.18000.18000.180036,000
Apr 08, 20190.18000.18000.18000.18000.180011,000
Apr 05, 20190.18000.18000.17000.17000.170040,000
Apr 04, 20190.18000.18000.18000.18000.18008,000
Apr 03, 20190.19000.19000.18000.18000.180044,700
Apr 02, 20190.19000.19000.19000.19000.1900-
Apr 01, 20190.20000.20000.19000.19000.190015,500
Mar 29, 20190.20000.20000.19000.19000.190023,000
Mar 28, 20190.20000.20000.19000.19000.190050,500
Mar 27, 20190.20000.20000.20000.20000.2000-
Mar 26, 20190.20000.20000.20000.20000.200010,000
Mar 25, 20190.20000.21000.20000.21000.210018,000
Mar 22, 20190.20000.21000.20000.21000.210079,000
Mar 21, 20190.21000.21000.20000.20000.200065,500
Mar 20, 20190.21000.21000.20000.21000.210040,500
Mar 19, 20190.21000.21000.21000.21000.21003,000
Mar 18, 20190.20000.22000.20000.21000.210086,200
Mar 15, 20190.20000.21000.20000.21000.21006,000
Mar 14, 20190.21000.21000.21000.21000.210010,000
Mar 13, 20190.21000.21000.21000.21000.210014,500
Mar 12, 20190.20000.21000.20000.20000.2000150,000
Mar 11, 20190.20000.21000.20000.20000.200050,500
Mar 08, 20190.21000.22000.21000.21000.2100134,600
Mar 07, 20190.21000.21000.20000.21000.210051,000
Mar 06, 20190.19000.21000.19000.21000.2100387,500
Mar 05, 20190.18000.19000.18000.19000.190054,500
Mar 04, 20190.19000.19000.18000.19000.190020,400
Mar 01, 20190.19000.19000.18000.18000.180014,000
Feb 28, 20190.19000.20000.19000.19000.1900172,500
Feb 27, 20190.20000.20000.19000.19000.190077,500
Feb 26, 20190.21000.21000.20000.20000.20006,000
Feb 25, 20190.20000.20000.20000.20000.20001,500
Feb 22, 20190.21000.21000.20000.20000.200022,500
Feb 21, 20190.20000.23000.20000.22000.2200188,200
Feb 20, 20190.19000.21000.19000.21000.2100311,400
Feb 19, 20190.18000.19000.18000.19000.190070,500
Feb 15, 20190.17000.18000.17000.17000.170042,500
Feb 14, 20190.18000.18000.18000.18000.18007,500
Feb 13, 20190.18000.19000.18000.19000.190011,500
Feb 12, 20190.19000.19000.18000.18000.180014,000
Feb 11, 20190.18000.19000.18000.19000.190026,000
Feb 08, 20190.19000.19000.18000.18000.180062,000
Feb 07, 20190.17000.19000.17000.18000.1800134,500
Feb 06, 20190.17000.17000.17000.17000.170022,900
Feb 05, 20190.18000.18000.17000.17000.1700105,500
Feb 04, 20190.18000.18000.18000.18000.180012,000
Feb 01, 20190.19000.19000.18000.19000.190070,500
Jan 31, 20190.19000.19000.19000.19000.190042,500
Jan 30, 20190.17000.19000.17000.19000.1900122,200
Jan 29, 20190.17000.17000.17000.17000.17006,500
Jan 28, 20190.14000.18000.14000.17000.1700247,700
Jan 25, 20190.15000.15000.14000.14000.1400134,000
Jan 24, 20190.16000.16000.15000.16000.16006,000
Jan 23, 20190.16000.16000.15000.15000.150022,500
Jan 22, 20190.15000.15000.15000.15000.1500-
Jan 21, 20190.15000.15000.14000.15000.150099,500
Jan 18, 20190.16000.16000.16000.16000.16009,500
Jan 17, 20190.17000.17000.16000.16000.160030,800
Jan 16, 20190.16000.17000.16000.16000.160039,600
Jan 15, 20190.17000.17000.17000.17000.170021,000
Jan 14, 20190.17000.17000.17000.17000.170019,600
Jan 11, 20190.17000.17000.16000.17000.170032,300
Jan 10, 20190.17000.17000.17000.17000.170011,000
Jan 09, 20190.17000.17000.17000.17000.170011,500
Jan 08, 20190.17000.17000.16000.17000.170078,500
Jan 07, 20190.17000.18000.17000.18000.180018,000
Jan 04, 20190.18000.18000.17000.17000.170057,700
Jan 03, 20190.16000.18000.16000.18000.180065,900
Jan 02, 20190.15000.16000.15000.16000.160050,500
Dec 31, 20180.15000.16000.14000.15000.1500100,000
Dec 28, 20180.14000.16000.14000.16000.160055,100
Dec 27, 20180.14000.14000.14000.14000.140033,300
Dec 24, 20180.14000.14000.14000.14000.140010,500
Dec 21, 20180.14000.14000.14000.14000.1400104,000
Dec 20, 20180.14000.14000.13000.14000.140091,000
Dec 19, 20180.13000.14000.13000.13000.1300139,500
Dec 18, 20180.13000.13000.13000.13000.130034,700
Dec 17, 20180.13000.14000.13000.13000.130074,400
Dec 14, 20180.13000.14000.13000.13000.1300159,300
Dec 13, 20180.13000.14000.13000.13000.130059,500
Dec 12, 20180.14000.14000.14000.14000.140033,000
Dec 11, 20180.14000.15000.14000.14000.140070,000
Dec 10, 20180.14000.15000.14000.14000.140051,000
Dec 07, 20180.14000.15000.14000.15000.150050,400
Dec 06, 20180.14000.14000.13000.14000.140021,500
Dec 05, 20180.13000.14000.13000.14000.14003,500
Dec 04, 20180.14000.14000.14000.14000.140015,200
Dec 03, 20180.14000.14000.13000.13000.130071,500
Nov 30, 20180.14000.14000.14000.14000.1400-
Nov 29, 20180.14000.14000.13000.14000.14009,500
Nov 28, 20180.13000.14000.12000.14000.1400129,600
Nov 27, 20180.13000.13000.13000.13000.130076,000
Nov 26, 20180.14000.14000.14000.14000.140026,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...