Orvana Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.420	0.420	0.400	0.400	0.400	60,502
2022-04-08	0.430	0.430	0.425	0.430	0.430	46,500
2022-04-07	0.430	0.430	0.430	0.430	0.430	10,500
2022-04-06	0.435	0.435	0.430	0.430	0.430	7,501
2022-04-05	0.440	0.440	0.440	0.440	0.440	11,713
2022-04-04	0.415	0.455	0.415	0.445	0.445	47,024
2022-04-01	0.430	0.430	0.415	0.415	0.415	7,021
2022-03-31	0.445	0.445	0.430	0.430	0.430	25,600
2022-03-30	0.425	0.440	0.425	0.435	0.435	18,007
2022-03-29	0.435	0.440	0.430	0.440	0.440	11,000
2022-03-28	0.450	0.455	0.435	0.440	0.440	89,908
2022-03-25	0.435	0.450	0.430	0.450	0.450	66,018
2022-03-23	0.465	0.465	0.465	0.465	0.465	2,566
2022-03-22	0.470	0.470	0.460	0.460	0.460	26,755
2022-03-21	0.480	0.485	0.470	0.470	0.470	23,610
2022-03-18	0.500	0.500	0.475	0.475	0.475	3,550
2022-03-17	0.470	0.500	0.470	0.470	0.470	10,928
2022-03-16	0.500	0.500	0.500	0.500	0.500	5,100
2022-03-15	0.500	0.500	0.500	0.500	0.500	715
2022-03-14	0.510	0.510	0.500	0.500	0.500	23,736
2022-03-11	0.500	0.510	0.500	0.510	0.510	6,500
2022-03-10	0.500	0.530	0.500	0.520	0.520	29,885
2022-03-09	0.510	0.530	0.490	0.530	0.530	121,320
2022-03-08	0.510	0.530	0.500	0.520	0.520	54,839
2022-03-07	0.480	0.510	0.480	0.495	0.495	42,223
2022-03-04	0.480	0.495	0.480	0.485	0.485	25,160
2022-03-03	0.485	0.495	0.485	0.490	0.490	46,509
2022-03-02	0.490	0.500	0.445	0.480	0.480	35,000
2022-03-01	0.490	0.500	0.485	0.490	0.490	62,536
2022-02-28	0.485	0.495	0.480	0.490	0.490	51,696
2022-02-25	0.465	0.475	0.460	0.470	0.470	78,900
2022-02-24	0.480	0.480	0.450	0.475	0.475	112,863
2022-02-23	0.485	0.485	0.470	0.475	0.475	108,000
2022-02-22	0.460	0.465	0.460	0.465	0.465	69,515
2022-02-18	0.475	0.485	0.460	0.475	0.475	43,051
2022-02-17	0.475	0.495	0.460	0.470	0.470	151,550
2022-02-16	0.490	0.490	0.460	0.470	0.470	97,833
2022-02-15	0.450	0.490	0.450	0.490	0.490	203,200
2022-02-14	0.450	0.450	0.445	0.450	0.450	26,583
2022-02-11	0.440	0.460	0.440	0.460	0.460	102,725
2022-02-10	0.425	0.470	0.425	0.460	0.460	585,661
2022-02-09	0.385	0.415	0.375	0.415	0.415	289,000
2022-02-08	0.375	0.380	0.370	0.380	0.380	13,000
2022-02-07	0.375	0.380	0.365	0.365	0.365	54,843
2022-02-04	0.355	0.360	0.340	0.360	0.360	33,501
2022-02-03	0.350	0.350	0.350	0.350	0.350	500
2022-02-02	0.345	0.350	0.335	0.345	0.345	12,501
2022-02-01	0.350	0.355	0.350	0.355	0.355	100,001
2022-01-31	0.315	0.350	0.315	0.350	0.350	48,210
2022-01-28	0.325	0.325	0.325	0.325	0.325	7,108
2022-01-27	0.320	0.320	0.305	0.315	0.315	32,955
2022-01-26	0.350	0.350	0.330	0.345	0.345	10,044
2022-01-25	0.355	0.370	0.335	0.345	0.345	22,800
2022-01-24	0.350	0.360	0.325	0.350	0.350	26,984
2022-01-21	0.360	0.360	0.360	0.360	0.360	3,863
2022-01-20	0.360	0.360	0.350	0.360	0.360	38,092
2022-01-19	0.325	0.370	0.325	0.365	0.365	132,073
2022-01-18	0.325	0.330	0.320	0.330	0.330	16,000
2022-01-17	0.310	0.320	0.300	0.320	0.320	15,592
2022-01-14	0.320	0.325	0.315	0.315	0.315	33,010

← NewerPage 19 of 21 · 1,202 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.