Orvana Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	0.320	0.325	0.315	0.315	0.315	33,010
2022-01-13	0.345	0.345	0.330	0.340	0.340	15,500
2022-01-12	0.315	0.345	0.315	0.330	0.330	34,100
2022-01-11	0.295	0.325	0.295	0.325	0.325	10,397
2022-01-10	0.300	0.300	0.295	0.295	0.295	21,070
2022-01-07	0.325	0.325	0.300	0.310	0.310	42,500
2022-01-06	0.315	0.315	0.310	0.310	0.310	18,700
2022-01-05	0.330	0.340	0.315	0.340	0.340	56,500
2022-01-04	0.290	0.345	0.290	0.320	0.320	66,411
2021-12-31	0.295	0.310	0.295	0.310	0.310	14,505
2021-12-30	0.280	0.290	0.280	0.290	0.290	40,438
2021-12-29	0.320	0.320	0.255	0.280	0.280	176,802
2021-12-24	0.315	0.315	0.310	0.310	0.310	9,000
2021-12-23	0.305	0.305	0.305	0.305	0.305	10,050
2021-12-22	0.295	0.305	0.290	0.305	0.305	21,150
2021-12-21	0.290	0.290	0.275	0.285	0.285	6,005
2021-12-20	0.285	0.285	0.275	0.285	0.285	36,012
2021-12-17	0.300	0.305	0.300	0.305	0.305	2,000
2021-12-16	0.290	0.310	0.285	0.300	0.300	39,000
2021-12-15	0.285	0.285	0.270	0.280	0.280	53,550
2021-12-14	0.285	0.295	0.280	0.290	0.290	51,143
2021-12-13	0.315	0.315	0.290	0.290	0.290	20,010
2021-12-10	0.310	0.310	0.300	0.300	0.300	33,001
2021-12-09	0.305	0.330	0.300	0.320	0.320	41,937
2021-12-08	0.300	0.300	0.290	0.300	0.300	23,330
2021-12-07	0.285	0.315	0.285	0.310	0.310	33,401
2021-12-06	0.290	0.315	0.290	0.295	0.295	96,367
2021-12-03	0.335	0.335	0.295	0.295	0.295	105,922
2021-12-02	0.315	0.315	0.315	0.315	0.315	33,100
2021-12-01	0.325	0.340	0.310	0.310	0.310	25,300
2021-11-30	0.355	0.360	0.355	0.360	0.360	7,515
2021-11-29	0.355	0.370	0.300	0.370	0.370	74,751
2021-11-26	0.380	0.380	0.350	0.355	0.355	29,651
2021-11-25	0.370	0.370	0.370	0.370	0.370	817
2021-11-24	0.380	0.380	0.360	0.360	0.360	23,887
2021-11-23	0.390	0.390	0.385	0.385	0.385	19,084
2021-11-22	0.395	0.395	0.380	0.385	0.385	9,005
2021-11-18	0.400	0.400	0.400	0.400	0.400	6,250
2021-11-17	0.400	0.425	0.400	0.410	0.410	46,327
2021-11-16	0.415	0.420	0.410	0.410	0.410	22,176
2021-11-15	0.415	0.430	0.410	0.410	0.410	33,395
2021-11-12	0.410	0.425	0.405	0.410	0.410	55,081
2021-11-11	0.400	0.415	0.400	0.410	0.410	71,153
2021-11-10	0.385	0.400	0.385	0.400	0.400	67,535
2021-11-09	0.350	0.380	0.350	0.375	0.375	41,524
2021-11-08	0.335	0.340	0.335	0.340	0.340	14,598
2021-11-05	0.340	0.350	0.340	0.350	0.350	5,025
2021-11-04	0.355	0.355	0.345	0.350	0.350	26,803
2021-11-03	0.340	0.340	0.340	0.340	0.340	5,178
2021-11-02	0.350	0.350	0.345	0.345	0.345	5,508
2021-11-01	0.325	0.350	0.325	0.330	0.330	137,456
2021-10-29	0.315	0.325	0.315	0.325	0.325	7,050
2021-10-28	0.335	0.335	0.325	0.325	0.325	26,700
2021-10-27	0.350	0.350	0.325	0.325	0.325	27,507
2021-10-26	0.345	0.350	0.345	0.350	0.350	19,384
2021-10-25	0.360	0.360	0.360	0.360	0.360	5,509
2021-10-22	0.355	0.355	0.345	0.355	0.355	74,516
2021-10-21	0.340	0.345	0.340	0.345	0.345	3,798

← NewerPage 20 of 20 · 1,198 trading days

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.