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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.67	1.68	1.68	1.69	1.62	162,400
February 19, 2026	1.68	1.67	1.67	1.69	1.62	115,600
February 18, 2026	1.65	1.69	1.69	1.72	1.65	234,922
February 17, 2026	1.57	1.64	1.64	1.69	1.57	141,600
February 13, 2026	1.7	1.69	1.69	1.72	1.63	313,629
February 12, 2026	1.9	1.72	1.72	1.95	1.65	657,400
February 11, 2026	1.83	1.88	1.88	1.91	1.74	252,149
February 10, 2026	1.77	1.81	1.81	1.83	1.73	117,000
February 09, 2026	1.8	1.84	1.84	1.87	1.75	120,028
February 06, 2026	1.77	1.82	1.82	1.86	1.74	162,308
February 05, 2026	1.7	1.69	1.69	1.78	1.65	369,000
February 04, 2026	1.9	1.81	1.81	1.9	1.71	344,100
February 03, 2026	2	1.86	1.86	2	1.83	342,600
February 02, 2026	1.88	1.85	1.85	1.98	1.83	254,700
January 30, 2026	2.08	1.89	1.89	2.1	1.85	418,800
January 29, 2026	2.38	2.22	2.22	2.42	2.19	395,443
January 28, 2026	2.32	2.35	2.35	2.49	2.25	471,100
January 27, 2026	2.35	2.31	2.31	2.41	2.28	284,800
January 26, 2026	2.35	2.33	2.33	2.44	2.31	284,700
January 23, 2026	2.27	2.33	2.33	2.35	2.25	197,014
January 22, 2026	2.18	2.32	2.32	2.32	2.18	315,820
January 21, 2026	2.21	2.18	2.18	2.25	2.16	240,900
January 20, 2026	2.09	2.17	2.17	2.19	2.07	287,043
January 19, 2026	2.13	2.09	2.09	2.19	2.08	158,839
January 16, 2026	2	2.12	2.12	2.13	1.98	356,002
January 15, 2026	1.86	1.94	1.94	1.97	1.86	266,700
January 14, 2026	1.89	1.9	1.9	1.93	1.85	218,500
January 13, 2026	1.96	1.87	1.87	1.96	1.86	193,830
January 12, 2026	2	1.95	1.95	2.06	1.85	651,133
January 09, 2026	1.96	2.01	2.01	2.06	1.96	140,931
January 08, 2026	2.04	1.97	1.97	2.04	1.95	118,300
January 07, 2026	2.17	2.05	2.05	2.17	2	183,200
January 06, 2026	2.23	2.13	2.13	2.25	2.09	434,800
January 05, 2026	2.1	2.17	2.17	2.22	2.06	229,500
January 02, 2026	2.1	2.02	2.02	2.12	1.97	274,400
December 31, 2025	2.15	2.1	2.1	2.15	2.05	109,700
December 30, 2025	2.18	2.12	2.12	2.19	2.11	203,038
December 29, 2025	2.25	2.13	2.13	2.27	2.07	254,800
December 23, 2025	2.24	2.24	2.24	2.25	2.18	323,233
December 22, 2025	2.14	2.18	2.18	2.2	2.08	280,222
December 19, 2025	1.97	2.11	2.11	2.11	1.96	337,402
December 18, 2025	1.95	1.97	1.97	1.97	1.92	82,616
December 17, 2025	1.99	1.96	1.96	2.1	1.96	458,904
December 16, 2025	1.93	1.95	1.95	1.96	1.91	134,425
December 15, 2025	2.02	1.93	1.93	2.02	1.9	401,800
December 12, 2025	1.85	1.97	1.97	2.01	1.85	532,313
December 11, 2025	1.79	1.83	1.83	1.85	1.75	153,601
December 10, 2025	1.77	1.78	1.78	1.83	1.71	157,800
December 09, 2025	1.78	1.82	1.82	1.9	1.78	348,300
December 08, 2025	1.72	1.78	1.78	1.82	1.66	100,238
December 05, 2025	1.73	1.71	1.71	1.81	1.71	70,200
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

Orvana Minerals Corp. (ORV.TO) TSX