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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	0.57	0.56	0.56	0.57	0.55	63,004
July 25, 2025	0.56	0.56	0.56	0.57	0.55	57,600
July 24, 2025	0.55	0.54	0.54	0.55	0.54	40,500
July 23, 2025	0.57	0.55	0.55	0.57	0.55	51,102
July 22, 2025	0.56	0.56	0.56	0.57	0.54	109,000
July 21, 2025	0.58	0.57	0.57	0.58	0.56	41,500
July 18, 2025	0.57	0.59	0.59	0.59	0.57	21,200
July 17, 2025	0.59	0.59	0.59	0.59	0.56	39,101
July 16, 2025	0.58	0.58	0.58	0.58	0.58	10,810
July 15, 2025	0.57	0.58	0.58	0.6	0.57	162,303
July 14, 2025	0.56	0.57	0.57	0.58	0.56	43,100
July 11, 2025	0.57	0.58	0.58	0.58	0.57	40,300
July 10, 2025	0.52	0.58	0.58	0.58	0.52	84,700
July 09, 2025	0.52	0.52	0.52	0.52	0.52	30,800

Orvana Minerals Corp. (ORV.TO) TSX