Orvana Minerals Corp. ORV
TSX · Kanada · Enerji Dışı Mineraller
CAD 2,18-0,09 (-%3,96)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,18 | -%3,96 | CAD 2,33 | CAD 2,33 | CAD 2,16 | 169,60K |
| 2026-09-30 | CAD 2,27 | -%0,87 | CAD 2,28 | CAD 2,34 | CAD 2,23 | 163,30K |
| 2026-09-29 | CAD 2,29 | -%2,97 | CAD 2,41 | CAD 2,41 | CAD 2,27 | 94,20K |
| 2026-09-28 | CAD 2,36 | -%7,09 | CAD 2,39 | CAD 2,43 | CAD 2,35 |
| 198,60K |
| 2026-09-25 | CAD 2,54 | -%0,78 | CAD 2,54 | CAD 2,59 | CAD 2,53 | 101,60K |
| 2026-09-24 | CAD 2,56 | -%2,29 | CAD 2,56 | CAD 2,58 | CAD 2,50 | 136,20K |
| 2026-09-23 | CAD 2,62 | -%5,76 | CAD 2,71 | CAD 2,71 | CAD 2,52 | 137,00K |
| 2026-09-22 | CAD 2,78 | +%1,83 | CAD 2,76 | CAD 2,78 | CAD 2,68 | 143,90K |
| 2026-09-21 | CAD 2,73 | +%4,60 | CAD 2,61 | CAD 2,74 | CAD 2,56 | 100,50K |
| 2026-09-18 | CAD 2,61 | -%0,38 | CAD 2,64 | CAD 2,64 | CAD 2,55 | 119,10K |
| 2026-09-17 | CAD 2,62 | +%5,65 | CAD 2,55 | CAD 2,64 | CAD 2,46 | 174,80K |
| 2026-09-16 | CAD 2,48 | +%0,40 | CAD 2,58 | CAD 2,58 | CAD 2,36 | 119,20K |
| 2026-09-15 | CAD 2,47 | %0,00 | CAD 2,47 | CAD 2,49 | CAD 2,43 | 50,70K |
| 2026-09-14 | CAD 2,47 | -%2,37 | CAD 2,52 | CAD 2,52 | CAD 2,42 | 127,30K |
| 2026-09-11 | CAD 2,53 | -%1,56 | CAD 2,58 | CAD 2,67 | CAD 2,53 | 41,70K |
| 2026-09-10 | CAD 2,57 | -%5,51 | CAD 2,56 | CAD 2,79 | CAD 2,55 | 136,10K |
| 2026-09-09 | CAD 2,72 | +%0,37 | CAD 2,75 | CAD 2,80 | CAD 2,71 | 102,30K |
| 2026-09-08 | CAD 2,71 | +%1,12 | CAD 2,70 | CAD 2,87 | CAD 2,70 | 200,90K |
| 2026-09-04 | CAD 2,68 | -%1,47 | CAD 2,76 | CAD 2,76 | CAD 2,60 | 85,10K |
| 2026-09-03 | CAD 2,72 | -%2,51 | CAD 2,93 | CAD 2,93 | CAD 2,69 | 130,40K |
| 2026-09-02 | CAD 2,79 | +%4,10 | CAD 2,83 | CAD 2,90 | CAD 2,74 | 402,10K |
| 2026-09-01 | CAD 2,68 | +%2,68 | CAD 2,55 | CAD 2,83 | CAD 2,46 | 274,70K |
| 2026-08-31 | CAD 2,61 | -%1,88 | CAD 2,62 | CAD 2,65 | CAD 2,53 | 136,40K |
| 2026-08-28 | CAD 2,66 | -%1,12 | CAD 2,66 | CAD 2,74 | CAD 2,58 | 158,40K |
| 2026-08-27 | CAD 2,69 | +%3,46 | CAD 2,61 | CAD 2,69 | CAD 2,60 | 93,70K |
| 2026-08-26 | CAD 2,60 | -%4,06 | CAD 2,70 | CAD 2,72 | CAD 2,58 | 144,10K |
| 2026-08-25 | CAD 2,71 | +%2,65 | CAD 2,55 | CAD 2,72 | CAD 2,54 | 235,50K |
| 2026-08-24 | CAD 2,64 | +%6,02 | CAD 2,47 | CAD 2,69 | CAD 2,46 | 468,30K |
| 2026-08-21 | CAD 2,49 | +%1,22 | CAD 2,47 | CAD 2,51 | CAD 2,46 | 151,00K |
| 2026-08-20 | CAD 2,46 | %0,00 | CAD 2,45 | CAD 2,47 | CAD 2,39 | 159,70K |
| 2026-08-19 | CAD 2,46 | +%10,31 | CAD 2,30 | CAD 2,48 | CAD 2,30 | 393,70K |
| 2026-08-18 | CAD 2,23 | -%3,46 | CAD 2,33 | CAD 2,33 | CAD 2,19 | 182,90K |
| 2026-08-17 | CAD 2,31 | -%0,86 | CAD 2,37 | CAD 2,38 | CAD 2,26 | 131,90K |
| 2026-08-14 | CAD 2,33 | +%10,43 | CAD 2,17 | CAD 2,45 | CAD 2,17 | 512,60K |
| 2026-08-13 | CAD 2,11 | -%2,76 | CAD 2,13 | CAD 2,14 | CAD 2,08 | 91,10K |
| 2026-08-12 | CAD 2,17 | +%2,36 | CAD 2,17 | CAD 2,18 | CAD 2,13 | 117,30K |
| 2026-08-11 | CAD 2,12 | -%2,75 | CAD 2,16 | CAD 2,17 | CAD 2,08 | 95,50K |
| 2026-08-10 | CAD 2,18 | +%2,83 | CAD 2,15 | CAD 2,18 | CAD 2,11 | 146,20K |
| 2026-08-07 | CAD 2,12 | +%9,84 | CAD 1,97 | CAD 2,19 | CAD 1,97 | 412,90K |
| 2026-08-06 | CAD 1,93 | -%0,52 | CAD 1,97 | CAD 1,98 | CAD 1,90 | 286,70K |
| 2026-08-05 | CAD 1,94 | +%8,38 | CAD 1,87 | CAD 1,98 | CAD 1,80 | 264,30K |
| 2026-08-04 | CAD 1,79 | -%4,79 | CAD 1,81 | CAD 1,86 | CAD 1,77 | 285,20K |
| 2026-07-31 | CAD 1,88 | -%0,53 | CAD 1,89 | CAD 1,90 | CAD 1,85 | 22,70K |
| 2026-07-30 | CAD 1,89 | +%6,18 | CAD 1,82 | CAD 1,91 | CAD 1,82 | 87,10K |
| 2026-07-29 | CAD 1,78 | -%3,26 | CAD 1,75 | CAD 1,89 | CAD 1,72 | 100,40K |
| 2026-07-28 | CAD 1,84 | -%1,60 | CAD 1,88 | CAD 1,88 | CAD 1,78 | 96,60K |
| 2026-07-27 | CAD 1,87 | -%1,58 | CAD 1,93 | CAD 1,93 | CAD 1,86 | 77,20K |
| 2026-07-24 | CAD 1,90 | -%1,55 | CAD 1,93 | CAD 1,95 | CAD 1,87 | 77,50K |
| 2026-07-23 | CAD 1,93 | -%4,46 | CAD 1,94 | CAD 2,03 | CAD 1,90 | 297,80K |
| 2026-07-22 | CAD 2,02 | +%8,60 | CAD 1,89 | CAD 2,03 | CAD 1,89 | 194,80K |
| 2026-07-21 | CAD 1,86 | +%4,49 | CAD 1,81 | CAD 1,90 | CAD 1,80 | 41,80K |
| 2026-07-20 | CAD 1,78 | +%0,56 | CAD 1,82 | CAD 1,89 | CAD 1,76 | 85,50K |
| 2026-07-17 | CAD 1,77 | -%2,75 | CAD 1,78 | CAD 1,83 | CAD 1,68 | 225,10K |
| 2026-07-16 | CAD 1,82 | -%4,21 | CAD 1,91 | CAD 1,91 | CAD 1,80 | 99,40K |
| 2026-07-15 | CAD 1,90 | -%3,55 | CAD 1,98 | CAD 1,98 | CAD 1,84 | 121,40K |
| 2026-07-14 | CAD 1,97 | -%1,50 | CAD 2,00 | CAD 2,04 | CAD 1,81 | 99,50K |
| 2026-07-13 | CAD 2,00 | -%2,91 | CAD 2,04 | CAD 2,06 | CAD 1,89 | 338,40K |
| 2026-07-10 | CAD 2,06 | +%13,81 | CAD 1,83 | CAD 2,17 | CAD 1,82 | 483,10K |
| 2026-07-09 | CAD 1,81 | +%2,26 | CAD 1,73 | CAD 1,82 | CAD 1,73 | 244,30K |
| 2026-07-08 | CAD 1,77 | +%1,72 | CAD 1,73 | CAD 1,79 | CAD 1,67 | 168,70K |
| 2026-07-07 | CAD 1,74 | +%2,35 | CAD 1,71 | CAD 1,81 | CAD 1,70 | 175,50K |
| 2026-07-06 | CAD 1,70 | -%0,58 | CAD 1,70 | CAD 1,72 | CAD 1,66 | 80,80K |
| 2026-07-03 | CAD 1,71 | +%4,27 | CAD 1,66 | CAD 1,74 | CAD 1,66 | 121,80K |
| 2026-07-02 | CAD 1,64 | +%1,86 | CAD 1,63 | CAD 1,75 | CAD 1,62 | 99,10K |
| 2026-06-30 | CAD 1,61 | +%6,62 | CAD 1,53 | CAD 1,64 | CAD 1,52 | 133,50K |
| 2026-06-29 | CAD 1,51 | -%0,66 | CAD 1,48 | CAD 1,54 | CAD 1,46 | 259,10K |
| 2026-06-26 | CAD 1,52 | +%5,56 | CAD 1,46 | CAD 1,55 | CAD 1,46 | 44,90K |
| 2026-06-25 | CAD 1,44 | -%2,70 | CAD 1,47 | CAD 1,51 | CAD 1,44 | 79,00K |
| 2026-06-24 | CAD 1,48 | -%5,73 | CAD 1,55 | CAD 1,56 | CAD 1,45 | 163,90K |
| 2026-06-23 | CAD 1,57 | %0,00 | CAD 1,53 | CAD 1,62 | CAD 1,52 | 94,90K |
| 2026-06-22 | CAD 1,57 | -%3,09 | CAD 1,61 | CAD 1,62 | CAD 1,53 | 121,00K |
| 2026-06-19 | CAD 1,62 | -%1,22 | CAD 1,61 | CAD 1,64 | CAD 1,61 | 18,40K |
| 2026-06-18 | CAD 1,64 | -%0,61 | CAD 1,65 | CAD 1,65 | CAD 1,61 | 87,20K |
| 2026-06-17 | CAD 1,65 | -%5,71 | CAD 1,76 | CAD 1,76 | CAD 1,65 | 95,00K |
| 2026-06-16 | CAD 1,75 | +%3,55 | CAD 1,78 | CAD 1,80 | CAD 1,70 | 202,50K |
| 2026-06-15 | CAD 1,69 | +%2,42 | CAD 1,72 | CAD 1,76 | CAD 1,67 | 142,30K |
| 2026-06-12 | CAD 1,65 | +%5,77 | CAD 1,56 | CAD 1,67 | CAD 1,56 | 84,60K |
| 2026-06-11 | CAD 1,56 | +%4,00 | CAD 1,51 | CAD 1,60 | CAD 1,51 | 90,90K |
| 2026-06-10 | CAD 1,50 | -%7,41 | CAD 1,56 | CAD 1,59 | CAD 1,47 | 181,10K |
| 2026-06-09 | CAD 1,62 | -%2,99 | CAD 1,67 | CAD 1,73 | CAD 1,59 | 143,10K |
| 2026-06-08 | CAD 1,67 | -%2,34 | CAD 1,68 | CAD 1,72 | CAD 1,64 | 222,10K |
| 2026-06-05 | CAD 1,71 | -%9,52 | CAD 1,89 | CAD 1,90 | CAD 1,67 | 323,00K |
| 2026-06-04 | CAD 1,89 | %0,00 | CAD 1,93 | CAD 1,96 | CAD 1,89 | 83,90K |
| 2026-06-03 | CAD 1,89 | -%4,06 | CAD 1,96 | CAD 1,96 | CAD 1,84 | 189,90K |
| 2026-06-02 | CAD 1,97 | +%2,60 | CAD 1,91 | CAD 2,00 | CAD 1,88 | 95,90K |
| 2026-06-01 | CAD 1,92 | -%0,52 | CAD 1,94 | CAD 1,97 | CAD 1,83 | 235,60K |
| 2026-05-29 | CAD 1,93 | +%2,12 | CAD 1,92 | CAD 1,99 | CAD 1,89 | 250,00K |
| 2026-05-28 | CAD 1,89 | +%1,07 | CAD 1,87 | CAD 1,96 | CAD 1,82 | 185,80K |
| 2026-05-27 | CAD 1,87 | +%1,63 | CAD 1,87 | CAD 1,91 | CAD 1,78 | 173,10K |
| 2026-05-26 | CAD 1,84 | -%18,22 | CAD 2,10 | CAD 2,10 | CAD 1,83 | 757,00K |