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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.57	0.57	0.57	0.57	0.57	52,600
September 09, 2025	0.57	0.56	0.56	0.57	0.55	36,700
September 08, 2025	0.58	0.57	0.57	0.58	0.56	88,006
September 05, 2025	0.58	0.58	0.58	0.58	0.57	341,818
September 04, 2025	0.6	0.57	0.57	0.6	0.56	194,603
September 03, 2025	0.6	0.57	0.57	0.62	0.57	153,130
September 02, 2025	0.57	0.59	0.59	0.62	0.56	291,200
August 29, 2025	0.55	0.55	0.55	0.56	0.53	202,563
August 28, 2025	0.55	0.54	0.54	0.57	0.51	186,800
August 27, 2025	0.57	0.55	0.55	0.58	0.55	111,525
August 26, 2025	0.49	0.55	0.55	0.56	0.49	84,600
August 25, 2025	0.51	0.48	0.48	0.52	0.48	147,841
August 22, 2025	0.53	0.53	0.53	0.54	0.5	102,300
August 21, 2025	0.54	0.53	0.53	0.54	0.52	16,400
August 20, 2025	0.54	0.54	0.54	0.55	0.52	67,402
August 19, 2025	0.59	0.56	0.56	0.59	0.55	21,700
August 18, 2025	0.53	0.59	0.59	0.6	0.53	70,208
August 15, 2025	0.54	0.55	0.55	0.56	0.52	78,100
August 14, 2025	0.62	0.53	0.53	0.62	0.52	187,300
August 13, 2025	0.61	0.61	0.61	0.63	0.57	180,700
August 12, 2025	0.66	0.65	0.65	0.67	0.65	24,000
August 11, 2025	0.65	0.66	0.66	0.68	0.65	11,100
August 08, 2025	0.68	0.67	0.67	0.68	0.67	45,213
August 07, 2025	0.67	0.68	0.68	0.68	0.66	147,510
August 06, 2025	0.62	0.66	0.66	0.66	0.62	94,600
August 05, 2025	0.54	0.63	0.63	0.63	0.54	116,638
August 01, 2025	0.56	0.56	0.56	0.56	0.56	15,000
July 31, 2025	0.57	0.55	0.55	0.57	0.55	27,800
July 30, 2025	0.59	0.57	0.57	0.59	0.57	40,500
July 29, 2025	0.58	0.59	0.59	0.59	0.57	54,114

Orvana Minerals Corp. (ORV.TO) TSX