Skip to main content
Orvana Minerals Corp. (TSX:ORV)
Canada flag Canada · Delayed Price · Currency is CAD
1.940
+0.030 (1.57%)
At close: Mar 6, 2026

Orvana Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.891.971.831.941.941.57%201,473
Mar 5, 20261.941.941.851.911.91-3.54%198,076
Mar 4, 20262.052.081.951.981.98-2.46%86,834
Mar 3, 20262.132.141.962.032.03-10.18%333,509
Mar 2, 20262.202.262.152.262.263.67%349,378
Feb 27, 20262.222.222.132.182.180.46%271,787
Feb 26, 20262.002.201.962.172.178.50%398,571
Feb 25, 20261.932.071.932.002.006.95%467,494
Feb 24, 20261.801.901.751.871.873.31%259,816
Feb 23, 20261.701.821.701.811.817.74%273,052
Feb 20, 20261.671.691.621.681.680.60%162,364
Feb 19, 20261.681.691.621.671.67-1.18%115,565
Feb 18, 20261.651.721.651.691.693.05%234,922
Feb 17, 20261.571.691.571.641.64-2.96%141,560
Feb 13, 20261.701.721.631.691.69-1.74%313,629
Feb 12, 20261.901.951.651.721.72-8.51%657,355
Feb 11, 20261.831.911.741.881.883.87%252,149
Feb 10, 20261.771.831.731.811.81-1.63%116,990
Feb 9, 20261.801.871.751.841.841.10%120,028
Feb 6, 20261.771.861.741.821.827.69%162,308
Feb 5, 20261.701.781.651.691.69-6.63%368,989
Feb 4, 20261.901.901.711.811.81-2.69%344,087
Feb 3, 20262.002.001.831.861.860.54%342,573
Feb 2, 20261.881.981.831.851.85-2.12%254,665
Jan 30, 20262.082.101.851.891.89-14.86%418,784
Jan 29, 20262.382.422.192.222.22-5.53%395,443
Jan 28, 20262.322.492.252.352.351.73%471,087
Jan 27, 20262.352.412.282.312.31-0.86%284,752
Jan 26, 20262.352.442.312.332.33-284,665
Jan 23, 20262.272.352.252.332.330.43%197,014
Jan 22, 20262.182.322.182.322.326.42%315,820
Jan 21, 20262.212.252.162.182.180.46%240,883
Jan 20, 20262.092.192.072.172.173.83%287,043
Jan 19, 20262.132.202.082.092.09-1.42%158,839
Jan 16, 20262.002.131.982.122.129.28%356,002
Jan 15, 20261.861.971.861.941.942.11%266,652
Jan 14, 20261.891.931.851.901.901.60%218,467
Jan 13, 20261.961.961.861.871.87-4.10%193,830
Jan 12, 20262.002.061.851.951.95-2.99%651,133
Jan 9, 20261.962.061.962.012.012.03%140,931
Jan 8, 20262.042.041.951.971.97-3.90%118,287
Jan 7, 20262.172.172.002.052.05-3.76%183,180
Jan 6, 20262.232.252.092.132.13-1.84%434,779
Jan 5, 20262.102.222.062.172.177.43%229,461
Jan 2, 20262.102.121.972.022.02-3.81%274,381
Dec 31, 20252.152.152.052.102.10-0.94%109,683
Dec 30, 20252.182.192.112.122.12-0.47%203,038
Dec 29, 20252.252.272.072.132.13-6.17%254,758
Dec 24, 20252.252.272.192.272.271.34%170,661
Dec 23, 20252.242.252.182.242.242.75%323,233
Dec 22, 20252.142.202.082.182.183.32%280,222
Dec 19, 20251.972.111.962.112.117.11%337,402
Dec 18, 20251.951.971.921.971.970.51%82,616
Dec 17, 20251.992.101.961.961.960.51%458,904
Dec 16, 20251.931.961.911.951.951.04%134,425
Dec 15, 20252.022.021.901.931.93-2.03%401,753
Dec 12, 20251.852.011.851.971.977.65%532,413
Dec 11, 20251.791.851.751.831.832.81%153,601
Dec 10, 20251.771.831.711.781.78-2.20%157,775
Dec 9, 20251.781.901.781.821.822.25%348,294
Dec 8, 20251.721.821.661.781.784.09%100,238
Dec 5, 20251.731.811.711.711.71-0.58%70,152
Dec 4, 20251.771.811.691.721.72-2.82%155,138
Dec 3, 20251.731.891.731.771.773.51%503,592
Dec 2, 20251.701.711.621.711.711.79%145,736
Dec 1, 20251.701.711.581.681.681.82%235,733
Nov 28, 20251.761.811.651.651.65-5.17%501,224
Nov 27, 20252.082.081.561.741.74-15.53%1,468,560
Nov 26, 20251.912.081.912.062.0613.81%414,334
Nov 25, 20251.701.811.631.811.819.04%201,807
Nov 24, 20251.601.701.581.661.666.41%502,876
Nov 21, 20251.541.601.481.561.562.63%295,775
Nov 20, 20251.651.691.501.521.52-6.75%345,320
Nov 19, 20251.661.701.571.631.631.24%75,264
Nov 18, 20251.651.691.521.611.61-142,555
Nov 17, 20251.741.741.571.611.61-6.94%180,736
Nov 14, 20251.751.781.441.731.73-4.42%207,731
Nov 13, 20251.811.851.761.811.810.56%243,692
Nov 12, 20251.681.881.641.801.807.14%421,239
Nov 11, 20251.561.681.541.681.689.09%396,673
Nov 10, 20251.541.601.531.541.546.94%447,856
Nov 7, 20251.301.471.271.441.4418.03%583,613
Nov 6, 20251.241.281.181.221.22-4.69%93,215
Nov 5, 20251.231.281.201.281.284.92%221,527
Nov 4, 20251.301.311.201.221.22-9.63%193,599
Nov 3, 20251.371.381.321.351.35-99,802
Oct 31, 20251.351.391.321.351.351.50%138,073
Oct 30, 20251.401.401.331.331.33-4.32%73,858
Oct 29, 20251.371.401.301.391.394.51%266,957
Oct 28, 20251.381.461.301.331.33-6.99%279,900
Oct 27, 20251.381.441.301.431.434.38%469,072
Oct 24, 20251.231.371.231.371.379.60%185,237
Oct 23, 20251.301.361.251.251.25-3.85%159,539
Oct 22, 20251.211.321.211.301.302.36%293,929
Oct 21, 20251.361.371.191.271.27-10.56%273,979
Oct 20, 20251.311.451.271.421.428.40%492,907
Oct 17, 20251.351.451.271.311.31-7.75%742,294
Oct 16, 20251.461.481.421.421.42-4.05%378,382
Oct 15, 20251.421.481.401.481.486.47%384,049
Oct 14, 20251.271.451.271.391.3910.32%831,650