Orvana Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.370	1.380	1.320	1.350	1.350	99,800
2025-10-31	1.350	1.390	1.320	1.350	1.350	138,100
2025-10-30	1.400	1.400	1.330	1.330	1.330	73,900
2025-10-29	1.370	1.400	1.300	1.390	1.390	267,000
2025-10-28	1.380	1.460	1.300	1.330	1.330	279,900
2025-10-27	1.380	1.440	1.300	1.430	1.430	469,100
2025-10-24	1.230	1.370	1.230	1.370	1.370	185,200
2025-10-23	1.300	1.360	1.250	1.250	1.250	159,500
2025-10-22	1.210	1.320	1.210	1.300	1.300	293,900
2025-10-21	1.360	1.370	1.190	1.270	1.270	274,000
2025-10-20	1.310	1.450	1.270	1.420	1.420	492,900
2025-10-17	1.350	1.450	1.270	1.310	1.310	742,300
2025-10-16	1.460	1.480	1.420	1.420	1.420	378,400
2025-10-15	1.420	1.480	1.400	1.480	1.480	384,000
2025-10-14	1.270	1.450	1.270	1.390	1.390	831,700
2025-10-10	1.270	1.290	1.220	1.260	1.260	325,000
2025-10-09	1.270	1.270	1.170	1.240	1.240	624,500
2025-10-08	1.190	1.330	1.190	1.270	1.270	798,500
2025-10-07	0.980	1.140	0.980	1.120	1.120	1,128,100
2025-10-06	0.740	1.000	0.740	0.960	0.960	1,283,500
2025-10-03	0.680	0.730	0.670	0.720	0.720	464,900
2025-10-02	0.670	0.690	0.660	0.670	0.670	302,900
2025-10-01	0.630	0.670	0.630	0.670	0.670	506,900
2025-09-30	0.620	0.630	0.610	0.620	0.620	161,500
2025-09-29	0.620	0.640	0.610	0.630	0.630	89,400
2025-09-26	0.600	0.610	0.580	0.610	0.610	37,500
2025-09-25	0.600	0.610	0.590	0.610	0.610	60,400
2025-09-24	0.620	0.630	0.580	0.600	0.600	116,900
2025-09-23	0.620	0.650	0.610	0.630	0.630	272,400
2025-09-22	0.590	0.630	0.590	0.620	0.620	266,700
2025-09-19	0.560	0.580	0.560	0.580	0.580	67,800
2025-09-18	0.550	0.560	0.550	0.560	0.560	41,000
2025-09-17	0.550	0.560	0.550	0.550	0.550	135,100
2025-09-16	0.570	0.570	0.540	0.560	0.560	71,400
2025-09-15	0.560	0.570	0.550	0.560	0.560	47,200
2025-09-12	0.590	0.590	0.560	0.570	0.570	77,800
2025-09-11	0.570	0.570	0.550	0.560	0.560	79,800
2025-09-10	0.570	0.570	0.570	0.570	0.570	52,600
2025-09-09	0.570	0.570	0.550	0.560	0.560	36,700
2025-09-08	0.580	0.580	0.560	0.570	0.570	88,000
2025-09-05	0.580	0.580	0.570	0.580	0.580	341,800
2025-09-04	0.600	0.600	0.560	0.570	0.570	194,600
2025-09-03	0.600	0.620	0.570	0.570	0.570	153,100
2025-09-02	0.570	0.620	0.560	0.590	0.590	291,200
2025-08-29	0.550	0.560	0.530	0.550	0.550	216,100
2025-08-28	0.550	0.570	0.510	0.540	0.540	186,800
2025-08-27	0.570	0.580	0.550	0.550	0.550	111,500
2025-08-26	0.490	0.560	0.490	0.550	0.550	84,600
2025-08-25	0.510	0.520	0.480	0.480	0.480	147,800
2025-08-22	0.530	0.540	0.500	0.530	0.530	102,300
2025-08-21	0.540	0.540	0.520	0.530	0.530	16,400
2025-08-20	0.540	0.550	0.520	0.540	0.540	67,400
2025-08-19	0.590	0.590	0.550	0.560	0.560	21,700
2025-08-18	0.530	0.600	0.530	0.590	0.590	70,200
2025-08-15	0.540	0.560	0.520	0.550	0.550	78,100
2025-08-14	0.620	0.620	0.520	0.530	0.530	187,300
2025-08-13	0.610	0.630	0.570	0.610	0.610	180,700
2025-08-12	0.660	0.670	0.650	0.650	0.650	24,000
2025-08-11	0.650	0.680	0.650	0.660	0.660	11,100
2025-08-08	0.680	0.680	0.670	0.670	0.670	45,200

← NewerPage 5 of 20 · 1,198 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.