Orvana Minerals Corp Historical Data - ORV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Orvana Minerals Corp (ORV)
Orvana Minerals Corp (ORV) Historical

Orvana Minerals Corp (ORV)

0.385

-0.02

(-4.94%)

Closed 09 November 8:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-7.22891566265	0.415	0.42	0.38	26030	0.41389533	CS
4	-0.025	-6.09756097561	0.41	0.43	0.37	38506	0.40683313	CS
12	0.155	67.3913043478	0.23	0.43	0.22	58928	0.37123136	CS
26	0.21	120	0.175	0.43	0.175	37717	0.3276673	CS
52	0.23	148.387096774	0.155	0.43	0.11	35555	0.26027003	CS
156	0.05	14.9253731343	0.335	0.53	0.11	32141	0.28119481	CS
260	0.235	156.666666667	0.15	0.54	0.11	52849	0.25979648	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731105600	0.405	0	0.00	0.405	0.405	0.405	0
1731019200	0.405	0	0.00	0.4099999	0.4099999	0.405	5821
1730932800	0.405	-0.015	-3.57	0.405	0.405	0.405	16503
1730846400	0.42	0.0100001	2.44	0.4099999	0.42	0.4099999	73381
1730760000	0.4099999	0.0049999	1.23	0.415	0.42	0.4099999	11406
1730497200	0.405	0.005	1.25	0.415	0.42	0.405	23041
1730410800	0.4	-0.025	-5.88	0.43	0.43	0.4	32061
1730324400	0.425	0.02	4.94	0.4099999	0.43	0.4099999	137425
1730238000	0.405	-0.005	-1.22	0.4099999	0.4099999	0.4	47590
1730151600	0.4099999	0.0099999	2.50	0.4	0.43	0.4	109444
1729892400	0.4	0	0.00	0.4	0.4099999	0.4	27281
1729806000	0.4	0.01	2.56	0.4	0.4	0.4	5823
1729719600	0.39	0.005	1.30	0.385	0.39	0.38	17622
1729633200	0.385	0.005	1.32	0.38	0.385	0.38	10639
1729546800	0.38	-0.03	-7.32	0.415	0.42	0.37	57025
1729287600	0.4099999	0.0149999	3.80	0.4099999	0.4099999	0.4099999	8096
1729201200	0.395	0	0.00	0.4	0.4	0.395	5400
1729114800	0.395	-0.005	-1.25	0.4	0.405	0.39	31000
1729028400	0.4	0	0.00	0.4	0.4	0.395	42000
1728682800	0.4	-0.01	-2.44	0.4099999	0.4099999	0.38	70050
1728596400	0.4099999	0.0399999	10.81	0.38	0.4099999	0.38	92300
1728510000	0.37	0	0.00	0.37	0.37	0.37	0
1728423600	0.37	-0.01	-2.63	0.375	0.38	0.36	37702
1728337200	0.38	0.005	1.33	0.38	0.385	0.355	19755
1728078000	0.375	-0.02	-5.06	0.395	0.395	0.37	66243
1727991600	0.395	-0.015	-3.66	0.395	0.4	0.395	6500
1727905200	0.4099999	0.0099999	2.50	0.4	0.42	0.4	24007
1727818800	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	24000
1727730000	0.4099999	0.0099999	2.50	0.405	0.4099999	0.405	16000
1727473200	0.4	-0.015	-3.61	0.415	0.425	0.4	52000
1727386800	0.415	-0.01	-2.35	0.355	0.415	0.355	164494
1727300400	0.425	0	0.00	0.425	0.425	0.415	99471
1727214000	0.425	0.005	1.19	0.42	0.425	0.42	64115
1727127600	0.42	-0.01	-2.33	0.415	0.43	0.415	41700
1726868400	0.43	0.0200001	4.88	0.4	0.43	0.4	130268
1726782000	0.4099999	0.0099999	2.50	0.395	0.4099999	0.385	102791
1726695600	0.4	0.01	2.56	0.395	0.4099999	0.395	63298
1726609200	0.39	-0.01	-2.50	0.385	0.39	0.385	10688
1726522800	0.4	0.02	5.26	0.38	0.4	0.38	136143
1726263600	0.38	0.055	16.92	0.34	0.38	0.34	317613
1726177200	0.325	0.02	6.56	0.2849999	0.325	0.2849999	92080
1726090800	0.305	0.005	1.67	0.3	0.305	0.24	87790
1726004400	0.3	0	0.00	0.3	0.3	0.3	0
1725918000	0.3	0.005	1.69	0.295	0.3	0.295	6000
1725658800	0.295	-0.01	-3.28	0.3	0.3	0.295	46400
1725572400	0.305	0	0.00	0.31	0.31	0.3	30599
1725486000	0.305	-0.02	-6.15	0.32	0.32	0.305	21760
1725399600	0.325	-0.01	-2.99	0.35	0.35	0.315	286622
1725054000	0.335	0.015	4.69	0.335	0.36	0.335	194905
1724967600	0.32	0.04	14.29	0.2849999	0.35	0.2849999	64781
1724881200	0.28	0.025	9.80	0.255	0.315	0.255	32948
1724794800	0.255	-0.015	-5.56	0.27	0.27	0.255	3500
1724708400	0.27	0.01	3.85	0.27	0.27	0.26	33984
1724449200	0.26	0.01	4.00	0.25	0.27	0.235	44400
1724362800	0.25	0.01	4.17	0.23	0.25	0.23	58610
1724276400	0.24	0	0.00	0.235	0.24	0.235	12500
1724190000	0.24	0.02	9.09	0.23	0.25	0.23	43430
1724103600	0.22	-0.01	-4.35	0.24	0.24	0.22	10500
1723844400	0.23	0.005	2.22	0.23	0.24	0.225	39288
1723758000	0.225	0	0.00	0.225	0.225	0.22	6600
1723671600	0.225	0.01	4.65	0.225	0.225	0.225	22500
1723585200	0.215	-0.005	-2.27	0.215	0.215	0.215	500
1723498800	0.22	0	0.00	0.23	0.23	0.215	22535
1723239600	0.22	-0.025	-10.20	0.22	0.22	0.22	500

Orvana Minerals

Fleetcor Technologies

Metal Sky Star Acquisition

ETRACS Mth Pay 1 5x Leve...

Ladenburg Thalmann Finan...

Next Meats (CE)

Steinhoff International ...

Identillect Technologies

Suvo Strategic Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions