Orvana Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.790	1.800	1.740	1.790	1.790	65,300
2026-04-24	1.740	1.830	1.740	1.790	1.790	86,900
2026-04-23	1.760	1.810	1.700	1.740	1.740	192,200
2026-04-22	1.790	1.910	1.790	1.810	1.810	108,100
2026-04-21	1.890	1.890	1.760	1.770	1.770	291,900
2026-04-20	1.910	1.930	1.850	1.900	1.900	104,100
2026-04-17	1.920	2.070	1.920	1.950	1.950	285,700
2026-04-16	1.960	1.990	1.890	1.910	1.910	312,300
2026-04-15	2.010	2.040	1.930	1.990	1.990	292,700
2026-04-14	2.000	2.080	1.930	2.050	2.050	755,100
2026-04-13	2.020	2.050	1.930	2.000	2.000	239,800
2026-04-10	1.800	2.050	1.800	2.010	2.010	246,600
2026-04-09	1.730	1.850	1.730	1.790	1.790	382,800
2026-04-08	1.810	1.890	1.690	1.730	1.730	226,600
2026-04-07	1.730	1.730	1.600	1.720	1.720	83,400
2026-04-06	1.700	1.790	1.660	1.700	1.700	167,600
2026-04-02	1.580	1.740	1.580	1.660	1.660	114,200
2026-04-01	1.690	1.780	1.680	1.740	1.740	154,400
2026-03-31	1.540	1.690	1.530	1.670	1.670	113,400
2026-03-30	1.510	1.560	1.450	1.520	1.520	155,200
2026-03-27	1.510	1.550	1.390	1.500	1.500	153,300
2026-03-26	1.490	1.510	1.430	1.450	1.450	89,800
2026-03-25	1.540	1.650	1.520	1.530	1.530	93,400
2026-03-24	1.500	1.550	1.440	1.500	1.500	160,700
2026-03-23	1.360	1.550	1.360	1.490	1.490	236,600
2026-03-20	1.470	1.580	1.390	1.410	1.410	302,800
2026-03-19	1.490	1.490	1.310	1.450	1.450	283,200
2026-03-18	1.640	1.640	1.530	1.550	1.550	232,900
2026-03-17	1.720	1.820	1.660	1.680	1.680	90,400
2026-03-16	1.760	1.790	1.660	1.710	1.710	276,100
2026-03-13	1.880	1.930	1.780	1.800	1.800	154,700
2026-03-12	2.080	2.080	1.900	1.940	1.940	178,100
2026-03-11	2.030	2.140	1.960	2.090	2.090	110,600
2026-03-10	1.890	2.100	1.890	2.010	2.010	215,810
2026-03-09	1.850	1.920	1.820	1.880	1.880	162,094
2026-03-06	1.890	1.970	1.830	1.940	1.940	201,500
2026-03-05	1.940	1.940	1.850	1.910	1.910	198,100
2026-03-04	2.050	2.080	1.950	1.980	1.980	86,800
2026-03-03	2.130	2.140	1.960	2.030	2.030	333,500
2026-03-02	2.200	2.260	2.150	2.260	2.260	349,400
2026-02-27	2.220	2.220	2.130	2.180	2.180	271,800
2026-02-26	2.000	2.200	1.960	2.170	2.170	398,600
2026-02-25	1.930	2.070	1.930	2.000	2.000	467,500
2026-02-24	1.800	1.900	1.750	1.870	1.870	259,800
2026-02-23	1.700	1.820	1.700	1.810	1.810	273,100
2026-02-20	1.670	1.690	1.620	1.680	1.680	162,400
2026-02-19	1.680	1.690	1.620	1.670	1.670	115,600
2026-02-18	1.650	1.720	1.650	1.690	1.690	234,900
2026-02-17	1.570	1.690	1.570	1.640	1.640	141,600
2026-02-13	1.700	1.720	1.630	1.690	1.690	313,600
2026-02-12	1.900	1.950	1.650	1.720	1.720	657,400
2026-02-11	1.830	1.910	1.740	1.880	1.880	252,100
2026-02-10	1.770	1.830	1.730	1.810	1.810	117,000
2026-02-09	1.800	1.870	1.750	1.840	1.840	120,000
2026-02-06	1.770	1.860	1.740	1.820	1.820	162,300
2026-02-05	1.700	1.780	1.650	1.690	1.690	369,000
2026-02-04	1.900	1.900	1.710	1.810	1.810	344,100
2026-02-03	2.000	2.000	1.830	1.860	1.860	342,600
2026-02-02	1.880	1.980	1.830	1.850	1.850	254,700
2026-01-30	2.080	2.100	1.850	1.890	1.890	418,800

← NewerPage 3 of 21 · 1,201 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.