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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	0.53	0.53	0.53	0.54	0.52	18,700
July 07, 2025	0.51	0.52	0.52	0.53	0.51	4,300
July 04, 2025	0.51	0.51	0.51	0.51	0.51	7,800
July 03, 2025	0.51	0.51	0.51	0.51	0.5	202,900
July 02, 2025	0.53	0.5	0.5	0.55	0.5	73,400
June 30, 2025	0.54	0.53	0.53	0.54	0.53	16,200
June 27, 2025	0.55	0.55	0.55	0.55	0.54	25,100
June 26, 2025	0.53	0.53	0.53	0.54	0.53	12,317
June 25, 2025	0.54	0.56	0.56	0.56	0.54	16,800
June 24, 2025	0.54	0.53	0.53	0.55	0.51	39,122
June 23, 2025	0.56	0.52	0.52	0.57	0.49	56,500
June 20, 2025	0.56	0.56	0.56	0.57	0.55	12,346
June 19, 2025	0.57	0.57	0.57	0.57	0.57	10,000
June 18, 2025	0.57	0.57	0.57	0.57	0.57	0
June 17, 2025	0.57	0.57	0.57	0.58	0.55	18,332
June 16, 2025	0.58	0.57	0.57	0.58	0.57	9,800
June 13, 2025	0.56	0.58	0.58	0.58	0.56	28,144
June 12, 2025	0.56	0.55	0.55	0.56	0.55	27,000
June 11, 2025	0.57	0.54	0.54	0.57	0.54	21,600
June 10, 2025	0.58	0.57	0.57	0.58	0.56	9,200
June 09, 2025	0.6	0.57	0.57	0.61	0.54	98,420
June 06, 2025	0.58	0.6	0.6	0.6	0.57	30,800
June 05, 2025	0.59	0.58	0.58	0.6	0.58	134,325
June 04, 2025	0.6	0.59	0.59	0.6	0.58	62,807
June 03, 2025	0.57	0.58	0.58	0.58	0.57	19,104
June 02, 2025	0.58	0.57	0.57	0.58	0.55	40,723
May 30, 2025	0.59	0.59	0.59	0.59	0.59	2,709
May 29, 2025	0.57	0.57	0.57	0.61	0.57	68,700

Orvana Minerals Corp. (ORV.TO) TSX