ORV.TO - Orvana Minerals Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.27000.28000.27000.27000.270071,500
Jun 17, 20190.27000.27000.27000.27000.270066,100
Jun 14, 20190.27000.27000.27000.27000.270048,500
Jun 13, 20190.26000.27000.26000.27000.270035,700
Jun 12, 20190.27000.27000.26000.26000.2600109,400
Jun 11, 20190.25000.28000.25000.27000.2700361,200
Jun 10, 20190.25000.26000.25000.25000.2500155,900
Jun 07, 20190.24000.26000.24000.26000.2600120,200
Jun 06, 20190.24000.25000.23000.24000.240082,200
Jun 05, 20190.22000.25000.22000.25000.2500317,600
Jun 04, 20190.23000.23000.22000.22000.220057,700
Jun 03, 20190.22000.24000.21000.24000.2400192,900
May 31, 20190.20000.22000.20000.21000.2100191,000
May 30, 20190.20000.21000.19000.20000.2000229,500
May 29, 20190.19000.19000.19000.19000.19007,000
May 28, 20190.20000.20000.19000.19000.190075,000
May 27, 20190.19000.19000.19000.19000.19007,700
May 24, 20190.19000.19000.19000.19000.19001,500
May 23, 20190.20000.20000.19000.19000.190041,000
May 22, 20190.19000.20000.19000.20000.20006,500
May 21, 20190.19000.19000.19000.19000.1900-
May 17, 20190.19000.19000.19000.19000.190043,000
May 16, 20190.19000.19000.19000.19000.190042,000
May 15, 20190.19000.19000.19000.19000.190054,000
May 14, 20190.17000.19000.17000.19000.1900157,600
May 13, 20190.17000.17000.17000.17000.1700-
May 10, 20190.17000.17000.17000.17000.17007,600
May 09, 20190.16000.16000.16000.16000.16008,500
May 08, 20190.16000.16000.16000.16000.160010,000
May 07, 20190.16000.17000.16000.17000.170036,200
May 06, 20190.16000.17000.16000.17000.170010,000
May 03, 20190.17000.17000.17000.17000.170034,500
May 02, 20190.17000.17000.17000.17000.170016,500
May 01, 20190.17000.17000.17000.17000.170035,100
Apr 30, 20190.17000.18000.17000.17000.170027,000
Apr 29, 20190.17000.17000.17000.17000.170010,000
Apr 26, 20190.17000.17000.17000.17000.170012,000
Apr 25, 20190.18000.18000.18000.18000.18004,000
Apr 24, 20190.17000.17000.17000.17000.170012,500
Apr 23, 20190.18000.18000.17000.18000.180022,300
Apr 22, 20190.18000.18000.18000.18000.18004,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...