UK Markets open in 6 hrs 53 mins

Orca Exploration Group Inc. (ORC-B.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
4.7500+0.0500 (+1.06%)
At close: 03:27PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20224.71004.76004.71004.75004.750014,350
06 Dec 20224.83004.83004.70004.70004.700018,100
05 Dec 20224.85004.85004.75004.75004.750010,800
02 Dec 20224.85004.85004.82004.82004.82004,100
01 Dec 20224.85004.85004.85004.85004.85003,500
30 Nov 20224.80004.80004.79004.79004.79001,300
29 Nov 20224.85004.85004.80004.80004.80007,500
28 Nov 20224.90004.90004.84004.84004.84007,000
25 Nov 20224.85004.90004.85004.90004.90007,300
24 Nov 20224.86004.86004.85004.85004.850017,100
23 Nov 20224.85004.85004.85004.85004.85004,400
22 Nov 20224.85004.85004.85004.85004.85001,200
21 Nov 20224.79004.85004.79004.85004.85008,200
18 Nov 20224.75004.75004.70004.75004.750017,400
17 Nov 20224.79004.80004.75004.75004.75001,500
16 Nov 20224.85004.85004.80004.80004.800020,600
15 Nov 20224.65004.80004.65004.80004.800024,700
14 Nov 20224.60004.62004.60004.62004.62001,800
11 Nov 20224.72004.77004.65004.65004.650014,800
10 Nov 20224.80004.80004.74004.74004.7400800
09 Nov 20224.80004.80004.80004.80004.8000100
08 Nov 20224.75004.80004.75004.80004.800020,500
07 Nov 20224.71004.71004.71004.71004.7100100
04 Nov 20224.75004.75004.75004.75004.75004,500
03 Nov 20224.74004.75004.74004.74004.74001,300
02 Nov 20224.75004.75004.75004.75004.75003,300
01 Nov 20224.70004.75004.70004.75004.750013,900
31 Oct 20224.64004.65004.64004.65004.65009,000
28 Oct 20224.65004.65004.65004.65004.6500600
27 Oct 20224.58004.61004.58004.61004.61005,300
26 Oct 20224.64004.64004.56004.60004.60005,700
25 Oct 20224.65004.65004.64004.64004.64002,300
24 Oct 20224.65004.65004.64004.64004.64001,300
21 Oct 20224.66004.66004.65004.65004.65007,100
20 Oct 20224.70004.70004.66004.66004.66005,500
19 Oct 20224.75004.75004.68004.69004.69003,100
18 Oct 20224.70004.70004.69004.70004.7000800
17 Oct 20224.80004.80004.75004.75004.75004,400
14 Oct 20224.80004.80004.80004.80004.8000-
13 Oct 20224.84004.84004.80004.80004.80001,400
12 Oct 20224.80004.80004.80004.80004.8000100
11 Oct 20224.80004.84004.77004.83004.83004,600
07 Oct 20224.90004.90004.77004.79004.790017,200
06 Oct 20224.84004.85004.84004.85004.85008,600
05 Oct 20224.84004.84004.84004.84004.84002,800
04 Oct 20224.85004.87004.85004.85004.85006,500
03 Oct 20224.88004.88004.80004.85004.85004,100
30 Sept 20224.78004.80004.75004.80004.80004,500
29 Sept 20224.80004.80004.76004.80004.80007,700
28 Sept 20224.80004.80004.76004.80004.800014,000
27 Sept 20224.88004.88004.65004.77004.770015,800
26 Sept 20224.90004.90004.86004.88004.88006,100
23 Sept 20224.96004.98004.88004.88004.880010,000
22 Sept 20225.00005.00004.96004.98004.98001,100
21 Sept 20224.96004.98004.96004.98004.98001,000
20 Sept 20224.98004.98004.96004.98004.98005,900
19 Sept 20224.98004.98004.98004.98004.9800300
16 Sept 20225.00005.00005.00005.00005.00001,300
15 Sept 20224.97005.00004.97005.00005.00004,600
14 Sept 20224.96004.97004.96004.97004.97004,500
13 Sept 20224.96004.97004.96004.97004.97003,600
12 Sept 20224.96005.00004.95004.95004.95004,400
09 Sept 20224.98005.00004.98005.00005.00005,000
08 Sept 20224.97004.98004.97004.98004.98001,200
07 Sept 20224.98004.98004.98004.98004.98001,500
06 Sept 20225.00005.00004.98004.98004.98006,200
02 Sept 20224.98004.98004.98004.98004.98002,600
01 Sept 20225.00005.00004.98004.98004.98002,700
31 Aug 20225.00005.00005.00005.00005.0000600
30 Aug 20224.99005.00004.95005.00005.00004,100
29 Aug 20225.00005.01005.00005.00005.00006,000
26 Aug 20225.00005.00004.98005.00005.00002,000
25 Aug 20225.00005.00004.97005.00005.00004,400
24 Aug 20225.00005.00004.98005.00005.00009,400
23 Aug 20225.00005.00004.98005.00005.00007,200
22 Aug 20224.98004.98004.97004.98004.98005,000
19 Aug 20224.99004.99004.96004.98004.98005,000
18 Aug 20225.00005.00004.97004.97004.97007,000
17 Aug 20225.05005.05005.00005.00005.000010,200
16 Aug 20225.04005.04005.00005.00005.00002,500
15 Aug 20225.00005.05004.96005.02005.020015,500
12 Aug 20224.98004.98004.98004.98004.98003,100
11 Aug 20224.98004.98004.96004.98004.980011,100
10 Aug 20225.01005.01004.95004.95004.950013,100
09 Aug 20225.00005.05005.00005.01005.010013,300
08 Aug 20225.01005.01004.95005.01005.01008,500
05 Aug 20225.00005.08005.00005.00005.00006,400
04 Aug 20225.05005.05004.99004.99004.99009,100
03 Aug 20225.03005.05005.01005.05005.05002,900
02 Aug 20225.10005.10005.03005.03005.03005,700
29 Jul 20225.10005.10005.10005.10005.1000500
28 Jul 20225.10005.10005.05005.10005.10008,100
27 Jul 20225.06005.06005.05005.05005.0500500
26 Jul 20225.05005.10005.05005.10005.1000400
25 Jul 20225.18005.18005.10005.10005.10008,100
22 Jul 20225.10005.10005.02005.02005.020011,100
21 Jul 20225.10005.10005.05005.05005.050015,000
20 Jul 20225.06005.06005.06005.06005.0600-
19 Jul 20225.06005.19005.06005.06005.06006,300
18 Jul 20225.20005.22005.07005.22005.220024,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...