Skip to main content
Orvana Minerals Corp. (TSX:ORV)
Canada flag Canada · Delayed Price · Currency is CAD
1.720
-0.010 (-0.58%)
Apr 29, 2026, 9:37 AM EST

Orvana Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.761.761.691.731.73-57,380
Apr 28, 20261.761.761.691.731.73-3.35%57,380
Apr 27, 20261.791.801.741.791.79-65,348
Apr 24, 20261.741.831.741.791.792.87%86,910
Apr 23, 20261.761.811.701.741.74-3.87%192,168
Apr 22, 20261.791.911.791.811.812.26%108,100
Apr 21, 20261.891.891.761.771.77-6.84%291,887
Apr 20, 20261.911.931.851.901.90-2.56%104,124
Apr 17, 20261.922.071.921.951.952.09%285,709
Apr 16, 20261.961.991.891.911.91-4.02%312,300
Apr 15, 20262.012.041.931.991.99-2.93%292,704
Apr 14, 20262.002.081.932.052.052.50%755,088
Apr 13, 20262.022.051.932.002.00-0.50%239,842
Apr 10, 20261.802.051.802.012.0112.29%246,578
Apr 9, 20261.731.851.731.791.793.47%382,795
Apr 8, 20261.811.891.691.731.730.58%226,563
Apr 7, 20261.731.731.601.721.721.18%83,425
Apr 6, 20261.701.791.661.701.702.41%168,720
Apr 2, 20261.581.741.581.661.66-4.60%114,195
Apr 1, 20261.691.781.681.741.744.19%154,415
Mar 31, 20261.541.691.531.671.679.87%113,363
Mar 30, 20261.511.561.451.521.521.33%155,181
Mar 27, 20261.511.551.391.501.503.45%153,305
Mar 26, 20261.491.511.431.451.45-5.23%89,782
Mar 25, 20261.541.651.521.531.532.00%93,440
Mar 24, 20261.501.551.441.501.500.67%160,702
Mar 23, 20261.361.551.361.491.495.67%236,590
Mar 20, 20261.471.581.391.411.41-2.76%302,773
Mar 19, 20261.491.491.311.451.45-6.45%283,213
Mar 18, 20261.641.641.531.551.55-7.74%232,932
Mar 17, 20261.721.821.661.681.68-1.75%90,352
Mar 16, 20261.761.791.661.711.71-5.00%276,112
Mar 13, 20261.881.931.781.801.80-7.22%154,683
Mar 12, 20262.082.081.901.941.94-7.18%178,135
Mar 11, 20262.032.141.962.092.093.98%110,553
Mar 10, 20261.892.101.892.012.016.91%215,810
Mar 9, 20261.851.921.821.881.88-3.09%162,094
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