Orvana Minerals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	0.295	0.295	0.285	0.295	0.295	33,510
2022-07-07	0.290	0.290	0.285	0.285	0.285	6,500
2022-07-06	0.285	0.285	0.285	0.285	0.285	500
2022-07-05	0.290	0.300	0.285	0.285	0.285	32,669
2022-07-04	0.300	0.300	0.285	0.285	0.285	1,500
2022-06-30	0.315	0.325	0.300	0.325	0.325	10,000
2022-06-29	0.335	0.335	0.335	0.335	0.335	898
2022-06-28	0.265	0.400	0.265	0.350	0.350	305,988
2022-06-27	0.250	0.255	0.250	0.255	0.255	29,020
2022-06-24	0.255	0.255	0.255	0.255	0.255	13,000
2022-06-23	0.250	0.255	0.250	0.255	0.255	28,000
2022-06-22	0.260	0.260	0.260	0.260	0.260	4,900
2022-06-21	0.260	0.260	0.260	0.260	0.260	2,535
2022-06-20	0.270	0.270	0.270	0.270	0.270	10,324
2022-06-17	0.275	0.275	0.270	0.270	0.270	8,500
2022-06-16	0.285	0.285	0.280	0.280	0.280	14,500
2022-06-15	0.280	0.290	0.280	0.290	0.290	9,500
2022-06-14	0.295	0.295	0.295	0.295	0.295	5,004
2022-06-13	0.310	0.310	0.310	0.310	0.310	2,010
2022-06-10	0.285	0.310	0.285	0.310	0.310	7,000
2022-06-09	0.330	0.330	0.295	0.295	0.295	9,265
2022-06-08	0.300	0.300	0.300	0.300	0.300	7,562
2022-06-07	0.325	0.325	0.290	0.290	0.290	43,128
2022-06-03	0.310	0.325	0.310	0.325	0.325	3,000
2022-06-02	0.315	0.320	0.315	0.320	0.320	1,697
2022-06-01	0.335	0.335	0.320	0.320	0.320	5,087
2022-05-31	0.335	0.340	0.330	0.340	0.340	5,000
2022-05-30	0.350	0.350	0.330	0.330	0.330	5,700
2022-05-27	0.315	0.330	0.310	0.310	0.310	2,500
2022-05-26	0.310	0.310	0.310	0.310	0.310	3,018
2022-05-25	0.320	0.330	0.300	0.310	0.310	32,321
2022-05-24	0.335	0.340	0.330	0.340	0.340	59,417
2022-05-20	0.355	0.355	0.335	0.335	0.335	13,516
2022-05-19	0.370	0.370	0.355	0.355	0.355	3,550
2022-05-18	0.385	0.385	0.370	0.370	0.370	6,200
2022-05-17	0.400	0.400	0.385	0.390	0.390	20,810
2022-05-16	0.380	0.400	0.350	0.395	0.395	185,477
2022-05-13	0.280	0.400	0.280	0.365	0.365	360,708
2022-05-12	0.250	0.260	0.250	0.255	0.255	48,000
2022-05-11	0.310	0.315	0.280	0.280	0.280	145,400
2022-05-10	0.325	0.330	0.310	0.315	0.315	51,000
2022-05-09	0.330	0.330	0.310	0.310	0.310	146,849
2022-05-06	0.330	0.330	0.325	0.325	0.325	9,617
2022-05-05	0.325	0.330	0.325	0.330	0.330	6,000
2022-05-04	0.330	0.330	0.320	0.320	0.320	6,120
2022-05-03	0.300	0.310	0.300	0.310	0.310	87,500
2022-05-02	0.300	0.305	0.300	0.305	0.305	12,511
2022-04-29	0.305	0.320	0.300	0.310	0.310	99,410
2022-04-28	0.320	0.320	0.320	0.320	0.320	1,005
2022-04-27	0.320	0.325	0.310	0.325	0.325	58,585
2022-04-26	0.330	0.330	0.300	0.320	0.320	117,687
2022-04-25	0.375	0.375	0.350	0.350	0.350	14,515
2022-04-22	0.390	0.390	0.385	0.385	0.385	15,000
2022-04-21	0.370	0.400	0.360	0.400	0.400	190,700
2022-04-20	0.365	0.375	0.360	0.360	0.360	36,000
2022-04-19	0.370	0.385	0.360	0.360	0.360	138,426
2022-04-18	0.400	0.400	0.360	0.370	0.370	194,800
2022-04-14	0.395	0.395	0.395	0.395	0.395	1,500
2022-04-13	0.400	0.400	0.395	0.395	0.395	68,501
2022-04-12	0.400	0.415	0.400	0.410	0.410	12,925

← NewerPage 18 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.