Orvana Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.380	0.380	0.360	0.370	0.370	8,341
2024-11-12	0.380	0.380	0.360	0.360	0.360	45,135
2024-11-11	0.385	0.395	0.385	0.390	0.390	25,380
2024-11-08	0.390	0.400	0.380	0.385	0.385	16,587
2024-11-07	0.410	0.410	0.405	0.405	0.405	5,821
2024-11-06	0.405	0.405	0.405	0.405	0.405	16,503
2024-11-05	0.410	0.420	0.410	0.420	0.420	73,381
2024-11-04	0.415	0.420	0.410	0.410	0.410	11,406
2024-11-01	0.415	0.420	0.405	0.405	0.405	23,041
2024-10-31	0.430	0.430	0.400	0.400	0.400	32,061
2024-10-30	0.410	0.430	0.410	0.425	0.425	137,425
2024-10-29	0.410	0.410	0.400	0.405	0.405	47,590
2024-10-28	0.400	0.430	0.400	0.410	0.410	109,444
2024-10-25	0.400	0.410	0.400	0.400	0.400	27,281
2024-10-24	0.400	0.400	0.400	0.400	0.400	5,823
2024-10-23	0.385	0.390	0.380	0.390	0.390	17,622
2024-10-22	0.380	0.385	0.380	0.385	0.385	10,639
2024-10-21	0.415	0.420	0.370	0.380	0.380	57,025
2024-10-18	0.410	0.410	0.410	0.410	0.410	8,096
2024-10-17	0.400	0.400	0.395	0.395	0.395	5,400
2024-10-16	0.400	0.405	0.390	0.395	0.395	31,000
2024-10-15	0.400	0.400	0.395	0.400	0.400	42,000
2024-10-11	0.410	0.410	0.380	0.400	0.400	70,050
2024-10-10	0.380	0.410	0.380	0.410	0.410	92,300
2024-10-09	0.370	0.375	0.370	0.375	0.375	58,600
2024-10-08	0.375	0.380	0.360	0.370	0.370	37,702
2024-10-07	0.380	0.385	0.355	0.380	0.380	19,755
2024-10-04	0.395	0.395	0.370	0.375	0.375	66,243
2024-10-03	0.395	0.400	0.395	0.395	0.395	6,500
2024-10-02	0.400	0.420	0.400	0.410	0.410	24,007
2024-10-01	0.410	0.410	0.400	0.400	0.400	24,000
2024-09-30	0.405	0.410	0.405	0.408	0.408	16,000
2024-09-27	0.415	0.425	0.400	0.400	0.400	52,000
2024-09-26	0.355	0.415	0.355	0.415	0.415	164,494
2024-09-25	0.425	0.425	0.415	0.425	0.425	99,471
2024-09-24	0.420	0.425	0.420	0.425	0.425	64,115
2024-09-23	0.415	0.430	0.415	0.420	0.420	41,700
2024-09-20	0.400	0.430	0.400	0.430	0.430	130,268
2024-09-19	0.395	0.410	0.385	0.410	0.410	102,791
2024-09-18	0.395	0.410	0.395	0.400	0.400	63,298
2024-09-17	0.385	0.390	0.385	0.390	0.390	10,688
2024-09-16	0.380	0.400	0.380	0.400	0.400	136,143
2024-09-13	0.340	0.380	0.340	0.380	0.380	317,613
2024-09-12	0.285	0.325	0.285	0.325	0.325	92,080
2024-09-11	0.300	0.305	0.240	0.305	0.305	87,790
2024-09-10	0.310	0.310	0.295	0.310	0.310	23,500
2024-09-09	0.295	0.300	0.295	0.300	0.300	6,000
2024-09-06	0.300	0.300	0.295	0.295	0.295	46,400
2024-09-05	0.310	0.310	0.300	0.305	0.305	30,599
2024-09-04	0.320	0.320	0.305	0.305	0.305	21,760
2024-09-03	0.350	0.350	0.315	0.325	0.325	286,622
2024-08-30	0.335	0.360	0.335	0.335	0.335	194,905
2024-08-29	0.285	0.350	0.285	0.320	0.320	64,781
2024-08-28	0.255	0.315	0.255	0.280	0.280	32,948
2024-08-27	0.270	0.270	0.255	0.255	0.255	3,500
2024-08-26	0.270	0.270	0.260	0.270	0.270	33,984
2024-08-23	0.250	0.270	0.235	0.260	0.260	44,400
2024-08-22	0.230	0.250	0.230	0.250	0.250	58,610
2024-08-21	0.235	0.240	0.235	0.240	0.240	12,500
2024-08-20	0.230	0.250	0.230	0.240	0.240	43,430

← NewerPage 9 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.