Orvana Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.380	2.420	2.190	2.220	2.220	395,400
2026-01-28	2.320	2.490	2.250	2.350	2.350	471,100
2026-01-27	2.350	2.410	2.280	2.310	2.310	284,752
2026-01-26	2.350	2.440	2.310	2.330	2.330	284,665
2026-01-23	2.270	2.350	2.250	2.330	2.330	197,000
2026-01-22	2.180	2.320	2.180	2.320	2.320	315,800
2026-01-21	2.210	2.250	2.160	2.180	2.180	240,900
2026-01-20	2.090	2.190	2.070	2.170	2.170	287,000
2026-01-19	2.130	2.200	2.080	2.090	2.090	158,800
2026-01-16	2.000	2.130	1.980	2.120	2.120	356,000
2026-01-15	1.860	1.970	1.860	1.940	1.940	266,700
2026-01-14	1.890	1.930	1.850	1.900	1.900	218,500
2026-01-13	1.960	1.960	1.860	1.870	1.870	193,800
2026-01-12	2.000	2.060	1.850	1.950	1.950	651,100
2026-01-09	1.960	2.060	1.960	2.010	2.010	140,900
2026-01-08	2.040	2.040	1.950	1.970	1.970	118,300
2026-01-07	2.170	2.170	2.000	2.050	2.050	183,200
2026-01-06	2.230	2.250	2.090	2.130	2.130	434,800
2026-01-05	2.100	2.220	2.060	2.170	2.170	229,500
2026-01-02	2.100	2.120	1.970	2.020	2.020	274,400
2025-12-31	2.150	2.150	2.050	2.100	2.100	109,700
2025-12-30	2.180	2.190	2.110	2.120	2.120	203,000
2025-12-29	2.250	2.270	2.070	2.130	2.130	254,800
2025-12-24	2.250	2.270	2.190	2.270	2.270	170,700
2025-12-23	2.240	2.250	2.180	2.240	2.240	323,200
2025-12-22	2.140	2.200	2.080	2.180	2.180	280,200
2025-12-19	1.970	2.110	1.960	2.110	2.110	337,400
2025-12-18	1.950	1.970	1.920	1.970	1.970	82,600
2025-12-17	1.990	2.100	1.960	1.960	1.960	458,900
2025-12-16	1.930	1.960	1.910	1.950	1.950	134,400
2025-12-15	2.020	2.020	1.900	1.930	1.930	401,800
2025-12-12	1.850	2.010	1.850	1.970	1.970	532,400
2025-12-11	1.790	1.850	1.750	1.830	1.830	153,600
2025-12-10	1.770	1.830	1.710	1.780	1.780	157,800
2025-12-09	1.780	1.900	1.780	1.820	1.820	348,300
2025-12-08	1.720	1.820	1.660	1.780	1.780	100,200
2025-12-05	1.730	1.810	1.710	1.710	1.710	70,200
2025-12-04	1.770	1.810	1.690	1.720	1.720	155,100
2025-12-03	1.730	1.890	1.730	1.770	1.770	503,600
2025-12-02	1.700	1.710	1.620	1.710	1.710	145,700
2025-12-01	1.700	1.710	1.580	1.680	1.680	235,700
2025-11-28	1.760	1.810	1.650	1.650	1.650	501,200
2025-11-27	2.080	2.080	1.560	1.740	1.740	1,468,600
2025-11-26	1.910	2.080	1.910	2.060	2.060	414,300
2025-11-25	1.700	1.810	1.630	1.810	1.810	201,800
2025-11-24	1.600	1.700	1.580	1.660	1.660	502,900
2025-11-21	1.540	1.600	1.480	1.560	1.560	295,800
2025-11-20	1.650	1.690	1.500	1.520	1.520	345,300
2025-11-19	1.660	1.700	1.570	1.630	1.630	75,300
2025-11-18	1.650	1.690	1.520	1.610	1.610	142,600
2025-11-17	1.740	1.740	1.570	1.610	1.610	180,700
2025-11-14	1.750	1.780	1.440	1.730	1.730	207,700
2025-11-13	1.810	1.850	1.760	1.810	1.810	243,700
2025-11-12	1.680	1.880	1.640	1.800	1.800	421,200
2025-11-11	1.560	1.680	1.540	1.680	1.680	396,700
2025-11-10	1.540	1.600	1.530	1.540	1.540	447,900
2025-11-07	1.300	1.470	1.270	1.440	1.440	583,600
2025-11-06	1.240	1.280	1.180	1.220	1.220	93,200
2025-11-05	1.230	1.280	1.200	1.280	1.280	221,500
2025-11-04	1.300	1.310	1.200	1.220	1.220	193,600

← NewerPage 4 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.