Orvana Minerals Corp. - ORV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.77	1.72	1.72	1.81	1.69	155,138
December 03, 2025	1.73	1.77	1.77	1.89	1.73	503,600
December 02, 2025	1.7	1.71	1.71	1.71	1.62	145,736
December 01, 2025	1.7	1.68	1.68	1.71	1.58	235,733
November 28, 2025	1.76	1.65	1.65	1.81	1.65	501,224
November 27, 2025	2.08	1.74	1.74	2.08	1.56	1.47M
November 26, 2025	1.91	2.06	2.06	2.08	1.91	414,334
November 25, 2025	1.7	1.81	1.81	1.81	1.63	201,807
November 24, 2025	1.6	1.66	1.66	1.7	1.58	502,900
November 21, 2025	1.54	1.56	1.56	1.6	1.48	295,800
November 20, 2025	1.65	1.52	1.52	1.69	1.5	345,320
November 19, 2025	1.66	1.63	1.63	1.7	1.57	75,300
November 18, 2025	1.65	1.61	1.61	1.69	1.52	142,600
November 17, 2025	1.74	1.61	1.61	1.74	1.57	180,736
November 14, 2025	1.75	1.73	1.73	1.78	1.44	207,731
November 13, 2025	1.81	1.81	1.81	1.85	1.76	243,692
November 12, 2025	1.68	1.8	1.8	1.88	1.64	421,239
November 11, 2025	1.56	1.68	1.68	1.68	1.54	396,700
November 10, 2025	1.54	1.54	1.54	1.6	1.53	447,900
November 07, 2025	1.3	1.44	1.44	1.47	1.27	583,613
November 06, 2025	1.24	1.22	1.22	1.28	1.18	93,215
November 05, 2025	1.23	1.28	1.28	1.28	1.2	221,527
November 04, 2025	1.3	1.22	1.22	1.31	1.2	193,600
November 03, 2025	1.37	1.35	1.35	1.38	1.32	99,802
October 31, 2025	1.35	1.35	1.35	1.39	1.32	138,100
October 30, 2025	1.4	1.33	1.33	1.4	1.33	73,900
October 29, 2025	1.37	1.39	1.39	1.4	1.3	267,000
October 28, 2025	1.38	1.33	1.33	1.46	1.3	279,900
October 27, 2025	1.38	1.43	1.43	1.44	1.3	469,100
October 24, 2025	1.23	1.37	1.37	1.37	1.23	185,237
October 23, 2025	1.3	1.25	1.25	1.36	1.25	159,539
October 22, 2025	1.21	1.3	1.3	1.32	1.21	293,929
October 21, 2025	1.36	1.27	1.27	1.37	1.19	274,000
October 20, 2025	1.31	1.42	1.42	1.45	1.27	492,907
October 17, 2025	1.35	1.31	1.31	1.45	1.27	742,300
October 16, 2025	1.46	1.42	1.42	1.48	1.42	378,400
October 15, 2025	1.42	1.48	1.48	1.48	1.4	384,049
October 14, 2025	1.27	1.39	1.39	1.45	1.27	831,700
October 10, 2025	1.27	1.26	1.26	1.29	1.22	325,000
October 09, 2025	1.27	1.24	1.24	1.27	1.17	624,529
October 08, 2025	1.19	1.27	1.27	1.33	1.19	798,500
October 07, 2025	0.98	1.12	1.12	1.14	0.98	1.13M
October 06, 2025	0.74	0.96	0.96	1	0.74	1.28M
October 03, 2025	0.68	0.72	0.72	0.73	0.67	464,900
October 02, 2025	0.67	0.67	0.67	0.69	0.66	302,927
October 01, 2025	0.63	0.67	0.67	0.67	0.63	506,935
September 30, 2025	0.62	0.62	0.62	0.63	0.61	161,500
September 29, 2025	0.62	0.63	0.63	0.64	0.61	89,419
September 26, 2025	0.6	0.61	0.61	0.61	0.58	37,537
September 25, 2025	0.6	0.61	0.61	0.61	0.59	60,437
September 24, 2025	0.62	0.6	0.6	0.63	0.58	116,900
September 23, 2025	0.62	0.63	0.63	0.65	0.61	272,400
September 22, 2025	0.59	0.62	0.62	0.63	0.59	266,700
September 19, 2025	0.56	0.58	0.58	0.58	0.56	67,825
September 18, 2025	0.55	0.56	0.56	0.56	0.55	41,018
September 17, 2025	0.55	0.55	0.55	0.56	0.55	135,100
September 16, 2025	0.57	0.56	0.56	0.57	0.54	71,372
September 15, 2025	0.56	0.56	0.56	0.57	0.55	47,200
September 12, 2025	0.59	0.57	0.57	0.59	0.56	77,826
September 11, 2025	0.57	0.56	0.56	0.57	0.55	79,806

Orvana Minerals Corp. (ORV.TO) TSX