Orvana Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.670	0.680	0.660	0.680	0.680	147,500
2025-08-06	0.620	0.660	0.620	0.660	0.660	94,600
2025-08-05	0.540	0.630	0.540	0.630	0.630	116,600
2025-08-01	0.560	0.560	0.560	0.560	0.560	15,000
2025-07-31	0.570	0.570	0.550	0.550	0.550	27,800
2025-07-30	0.590	0.590	0.570	0.570	0.570	40,500
2025-07-29	0.580	0.590	0.570	0.590	0.590	54,100
2025-07-28	0.570	0.570	0.550	0.560	0.560	63,000
2025-07-25	0.560	0.570	0.550	0.560	0.560	57,600
2025-07-24	0.550	0.550	0.540	0.540	0.540	40,500
2025-07-23	0.570	0.570	0.550	0.550	0.550	51,100
2025-07-22	0.560	0.570	0.540	0.560	0.560	109,000
2025-07-21	0.580	0.580	0.560	0.570	0.570	41,500
2025-07-18	0.570	0.590	0.570	0.590	0.590	21,200
2025-07-17	0.590	0.590	0.560	0.590	0.590	39,100
2025-07-16	0.580	0.580	0.580	0.580	0.580	10,800
2025-07-15	0.570	0.600	0.570	0.580	0.580	162,300
2025-07-14	0.560	0.580	0.560	0.570	0.570	43,100
2025-07-11	0.570	0.580	0.570	0.580	0.580	40,300
2025-07-10	0.520	0.580	0.520	0.580	0.580	84,700
2025-07-09	0.520	0.520	0.520	0.520	0.520	30,800
2025-07-08	0.530	0.540	0.520	0.530	0.530	18,700
2025-07-07	0.510	0.530	0.510	0.520	0.520	4,300
2025-07-04	0.510	0.510	0.510	0.510	0.510	7,800
2025-07-03	0.510	0.510	0.500	0.510	0.510	202,900
2025-07-02	0.530	0.550	0.500	0.500	0.500	73,400
2025-06-30	0.540	0.540	0.530	0.530	0.530	16,200
2025-06-27	0.550	0.550	0.540	0.550	0.550	25,100
2025-06-26	0.530	0.540	0.530	0.530	0.530	12,300
2025-06-25	0.540	0.560	0.540	0.560	0.560	16,800
2025-06-24	0.540	0.550	0.510	0.530	0.530	39,100
2025-06-23	0.560	0.570	0.490	0.520	0.520	56,500
2025-06-20	0.560	0.570	0.550	0.560	0.560	12,300
2025-06-19	0.570	0.570	0.570	0.570	0.570	10,000
2025-06-18	0.570	0.570	0.570	0.570	0.570	0
2025-06-17	0.570	0.580	0.550	0.570	0.570	18,300
2025-06-16	0.580	0.580	0.570	0.570	0.570	9,800
2025-06-13	0.560	0.580	0.560	0.580	0.580	28,100
2025-06-12	0.560	0.560	0.550	0.550	0.550	27,000
2025-06-11	0.570	0.570	0.540	0.540	0.540	21,600
2025-06-10	0.580	0.580	0.560	0.570	0.570	9,200
2025-06-09	0.600	0.610	0.540	0.570	0.570	98,400
2025-06-06	0.580	0.600	0.570	0.600	0.600	30,800
2025-06-05	0.590	0.600	0.580	0.580	0.580	134,300
2025-06-04	0.600	0.600	0.580	0.590	0.590	62,800
2025-06-03	0.570	0.580	0.570	0.580	0.580	19,100
2025-06-02	0.580	0.580	0.550	0.570	0.570	40,700
2025-05-30	0.590	0.590	0.590	0.590	0.590	2,700
2025-05-29	0.570	0.610	0.570	0.570	0.570	68,700
2025-05-28	0.540	0.600	0.540	0.590	0.590	94,000
2025-05-27	0.560	0.570	0.550	0.550	0.550	75,800
2025-05-26	0.570	0.570	0.550	0.550	0.550	81,300
2025-05-23	0.530	0.570	0.530	0.560	0.560	41,000
2025-05-22	0.560	0.560	0.550	0.550	0.550	20,900
2025-05-21	0.570	0.570	0.550	0.560	0.560	13,500
2025-05-20	0.570	0.570	0.560	0.570	0.570	6,100
2025-05-16	0.550	0.580	0.540	0.580	0.580	13,100
2025-05-15	0.570	0.570	0.520	0.540	0.540	34,100
2025-05-14	0.550	0.570	0.550	0.560	0.560	14,200
2025-05-13	0.560	0.560	0.550	0.560	0.560	18,300

← NewerPage 6 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.