Orvana Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.890	2.030	1.890	2.020	2.020	194,800
2026-07-21	1.810	1.900	1.800	1.860	1.860	41,800
2026-07-20	1.820	1.890	1.760	1.780	1.780	85,500
2026-07-17	1.780	1.830	1.680	1.770	1.770	225,100
2026-07-16	1.910	1.910	1.800	1.820	1.820	99,400
2026-07-15	1.980	1.980	1.840	1.900	1.900	121,400
2026-07-14	2.000	2.040	1.810	1.970	1.970	99,500
2026-07-13	2.040	2.060	1.890	2.000	2.000	338,400
2026-07-10	1.830	2.170	1.820	2.060	2.060	483,100
2026-07-09	1.730	1.820	1.730	1.810	1.810	244,300
2026-07-08	1.730	1.790	1.670	1.770	1.770	168,700
2026-07-07	1.710	1.810	1.700	1.740	1.740	175,500
2026-07-06	1.700	1.720	1.660	1.700	1.700	80,800
2026-07-03	1.660	1.740	1.660	1.710	1.710	121,800
2026-07-02	1.630	1.750	1.620	1.640	1.640	99,100
2026-06-30	1.530	1.640	1.520	1.610	1.610	133,500
2026-06-29	1.480	1.540	1.460	1.510	1.510	259,100
2026-06-26	1.460	1.550	1.460	1.520	1.520	44,900
2026-06-25	1.470	1.510	1.440	1.440	1.440	79,000
2026-06-24	1.550	1.560	1.450	1.480	1.480	163,900
2026-06-23	1.530	1.620	1.520	1.570	1.570	94,900
2026-06-22	1.610	1.620	1.530	1.570	1.570	121,000
2026-06-19	1.610	1.640	1.610	1.620	1.620	18,400
2026-06-18	1.650	1.650	1.610	1.640	1.640	87,200
2026-06-17	1.760	1.760	1.650	1.650	1.650	95,000
2026-06-16	1.780	1.800	1.700	1.750	1.750	202,500
2026-06-15	1.720	1.760	1.670	1.690	1.690	142,300
2026-06-12	1.560	1.670	1.560	1.650	1.650	84,600
2026-06-11	1.510	1.600	1.510	1.560	1.560	90,900
2026-06-10	1.560	1.590	1.470	1.500	1.500	181,100
2026-06-09	1.670	1.730	1.590	1.620	1.620	143,100
2026-06-08	1.680	1.720	1.640	1.670	1.670	222,100
2026-06-05	1.890	1.900	1.670	1.710	1.710	323,000
2026-06-04	1.930	1.960	1.890	1.890	1.890	83,900
2026-06-03	1.960	1.960	1.840	1.890	1.890	189,900
2026-06-02	1.910	2.000	1.880	1.970	1.970	95,900
2026-06-01	1.940	1.970	1.830	1.920	1.920	235,600
2026-05-29	1.920	1.990	1.890	1.930	1.930	250,000
2026-05-28	1.870	1.960	1.820	1.890	1.890	185,800
2026-05-27	1.870	1.910	1.780	1.870	1.870	173,100
2026-05-26	2.100	2.100	1.830	1.840	1.840	757,000
2026-05-25	2.130	2.290	2.120	2.250	2.250	159,800
2026-05-22	2.100	2.200	2.030	2.050	2.050	118,600
2026-05-21	2.170	2.170	2.090	2.110	2.110	190,300
2026-05-20	2.210	2.240	2.130	2.160	2.160	429,200
2026-05-19	2.350	2.350	2.190	2.220	2.220	410,200
2026-05-15	2.370	2.370	2.280	2.360	2.360	354,700
2026-05-14	2.520	2.540	2.460	2.480	2.480	421,000
2026-05-13	2.300	2.510	2.210	2.490	2.490	998,600
2026-05-12	1.910	2.160	1.890	2.120	2.120	615,300
2026-05-11	1.930	1.950	1.840	1.910	1.910	501,800
2026-05-08	1.790	1.920	1.790	1.870	1.870	196,800
2026-05-07	1.760	1.920	1.760	1.780	1.780	311,700
2026-05-06	1.690	1.770	1.690	1.710	1.710	128,600
2026-05-05	1.650	1.720	1.580	1.610	1.610	111,000
2026-05-04	1.690	1.700	1.620	1.650	1.650	88,000
2026-05-01	1.710	1.750	1.670	1.680	1.680	84,700
2026-04-30	1.680	1.790	1.660	1.700	1.700	87,000
2026-04-29	1.660	1.750	1.650	1.660	1.660	90,000
2026-04-28	1.760	1.760	1.690	1.730	1.730	57,400

← NewerPage 2 of 3 · 126 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.