Orvana Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.580	0.590	0.580	0.590	0.590	13,800
2025-05-09	0.600	0.600	0.590	0.590	0.590	40,600
2025-05-08	0.590	0.590	0.590	0.590	0.590	13,000
2025-05-07	0.600	0.610	0.570	0.610	0.610	59,100
2025-05-06	0.590	0.610	0.590	0.610	0.610	73,900
2025-05-05	0.570	0.590	0.550	0.550	0.550	32,700
2025-05-02	0.550	0.580	0.540	0.570	0.570	46,300
2025-05-01	0.550	0.550	0.520	0.550	0.550	20,500
2025-04-30	0.540	0.560	0.520	0.550	0.550	27,800
2025-04-29	0.580	0.580	0.540	0.550	0.550	47,900
2025-04-28	0.590	0.600	0.590	0.590	0.590	19,726
2025-04-25	0.580	0.580	0.560	0.580	0.580	33,214
2025-04-24	0.590	0.600	0.580	0.580	0.580	86,973
2025-04-23	0.590	0.600	0.580	0.590	0.590	80,416
2025-04-22	0.570	0.590	0.570	0.590	0.590	251,989
2025-04-21	0.600	0.620	0.530	0.570	0.570	68,827
2025-04-17	0.640	0.640	0.590	0.630	0.630	115,159
2025-04-16	0.610	0.640	0.590	0.630	0.630	403,450
2025-04-15	0.540	0.600	0.530	0.600	0.600	124,075
2025-04-14	0.510	0.540	0.500	0.540	0.540	101,701
2025-04-11	0.460	0.510	0.455	0.510	0.510	290,746
2025-04-10	0.440	0.460	0.440	0.460	0.460	29,003
2025-04-09	0.470	0.480	0.430	0.440	0.440	47,029
2025-04-08	0.445	0.450	0.400	0.435	0.435	102,887
2025-04-07	0.455	0.455	0.420	0.430	0.430	59,629
2025-04-04	0.450	0.460	0.400	0.450	0.450	90,343
2025-04-03	0.400	0.460	0.395	0.450	0.450	219,539
2025-04-02	0.380	0.470	0.380	0.435	0.435	470,974
2025-04-01	0.390	0.390	0.390	0.390	0.390	2,500
2025-03-31	0.385	0.385	0.380	0.385	0.385	13,914
2025-03-28	0.400	0.410	0.385	0.385	0.385	47,168
2025-03-27	0.380	0.400	0.375	0.400	0.400	26,313
2025-03-26	0.380	0.385	0.380	0.385	0.385	31,556
2025-03-25	0.375	0.375	0.370	0.370	0.370	10,516
2025-03-24	0.350	0.365	0.350	0.365	0.365	8,000
2025-03-21	0.400	0.400	0.360	0.370	0.370	12,481
2025-03-20	0.355	0.400	0.355	0.400	0.400	6,611
2025-03-19	0.395	0.395	0.375	0.385	0.385	14,837
2025-03-18	0.370	0.385	0.335	0.385	0.385	57,728
2025-03-17	0.380	0.380	0.345	0.380	0.380	37,553
2025-03-14	0.365	0.380	0.360	0.375	0.375	14,400
2025-03-13	0.355	0.370	0.355	0.370	0.370	13,479
2025-03-12	0.320	0.355	0.320	0.355	0.355	35,517
2025-03-11	0.305	0.325	0.300	0.325	0.325	48,751
2025-03-10	0.320	0.320	0.295	0.310	0.310	27,303
2025-03-07	0.305	0.310	0.305	0.310	0.310	9,800
2025-03-06	0.280	0.320	0.280	0.300	0.300	17,235
2025-03-05	0.300	0.315	0.285	0.315	0.315	3,849
2025-03-04	0.310	0.310	0.300	0.305	0.305	12,827
2025-03-03	0.275	0.315	0.275	0.290	0.290	14,513
2025-02-28	0.305	0.310	0.290	0.300	0.300	30,236
2025-02-27	0.300	0.305	0.275	0.280	0.280	39,460
2025-02-26	0.300	0.325	0.300	0.325	0.325	25,666
2025-02-25	0.340	0.340	0.270	0.300	0.300	89,105
2025-02-24	0.350	0.365	0.345	0.345	0.345	26,349
2025-02-21	0.345	0.370	0.345	0.370	0.370	18,556
2025-02-20	0.360	0.375	0.360	0.375	0.375	21,171
2025-02-19	0.360	0.380	0.360	0.365	0.365	62,010
2025-02-18	0.340	0.355	0.340	0.355	0.355	21,600
2025-02-14	0.360	0.365	0.330	0.365	0.365	19,269

← NewerPage 7 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.