Orvana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jul 31, 2025	0.41	0.41	0.40	0.41	0.41	-2.71%	24,400
Jul 30, 2025	0.43	0.43	0.42	0.42	0.42	1.41%	1,700
Jul 29, 2025	0.43	0.43	0.42	0.42	0.42	1.94%	22,000
Jul 28, 2025	0.42	0.42	0.41	0.41	0.41	1.79%	13,900
Jul 25, 2025	0.40	0.40	0.40	0.40	0.40	-0.43%	750
Jul 24, 2025	0.43	0.43	0.40	0.40	0.40	-1.09%	30,850
Jul 23, 2025	0.41	0.41	0.41	0.41	0.41	-	13,000
Jul 22, 2025	0.42	0.42	0.41	0.41	0.41	-1.45%	8,500
Jul 21, 2025	0.42	0.43	0.41	0.42	0.42	-3.87%	34,000
Jul 18, 2025	0.41	0.43	0.41	0.43	0.43	0.12%	87,550
Jul 17, 2025	0.42	0.43	0.42	0.43	0.43	2.92%	32,550
Jul 16, 2025	0.42	0.42	0.42	0.42	0.42	-2.88%	800
Jul 15, 2025	0.43	0.43	0.42	0.43	0.43	4.25%	45,450
Jul 14, 2025	0.41	0.43	0.41	0.41	0.41	-2.59%	16,750
Jul 11, 2025	0.41	0.43	0.41	0.42	0.42	-0.35%	28,300
Jul 10, 2025	0.40	0.43	0.38	0.43	0.43	6.74%	31,325
Jul 9, 2025	0.40	0.40	0.40	0.40	0.40	2.14%	12,500
Jul 8, 2025	0.39	0.39	0.39	0.39	0.39	3.01%	10,500
Jul 7, 2025	0.39	0.40	0.38	0.38	0.38	-1.40%	8,690
Jul 3, 2025	0.39	0.39	0.39	0.39	0.39	-	2,500
Jul 2, 2025	0.41	0.41	0.37	0.39	0.39	-2.57%	25,850
Jul 1, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 30, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 27, 2025	0.40	0.41	0.40	0.40	0.40	1.17%	16,400
Jun 26, 2025	0.39	0.39	0.39	0.39	0.39	-3.32%	20,000
Jun 25, 2025	0.40	0.40	0.40	0.40	0.40	1.51%	3,000
Jun 24, 2025	0.39	0.41	0.39	0.40	0.40	4.05%	8,300
Jun 23, 2025	0.43	0.43	0.38	0.38	0.38	-7.53%	33,820
Jun 20, 2025	0.41	0.42	0.41	0.41	0.41	0.36%	13,400
Jun 18, 2025	0.42	0.42	0.41	0.41	0.41	1.62%	10,000
Jun 17, 2025	0.42	0.43	0.41	0.41	0.41	-4.56%	78,000
Jun 16, 2025	0.43	0.43	0.42	0.43	0.43	0.09%	10,000
Jun 13, 2025	0.43	0.43	0.42	0.42	0.42	3.93%	22,500
Jun 12, 2025	0.41	0.41	0.41	0.41	0.41	-3.95%	21,500
Jun 11, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jun 10, 2025	0.43	0.43	0.43	0.43	0.43	-	250
Jun 9, 2025	0.44	0.44	0.42	0.43	0.43	-1.65%	34,500
Jun 6, 2025	0.42	0.43	0.42	0.43	0.43	0.56%	31,750
Jun 5, 2025	0.44	0.45	0.43	0.43	0.43	1.90%	113,250
Jun 4, 2025	0.44	0.44	0.42	0.42	0.42	-1.84%	52,500
Jun 3, 2025	0.43	0.43	0.43	0.43	0.43	0.96%	21,875
Jun 2, 2025	0.46	0.46	0.41	0.43	0.43	-0.95%	73,475
May 30, 2025	0.43	0.43	0.43	0.43	0.43	1.58%	36,500
May 29, 2025	0.43	0.43	0.42	0.42	0.42	-0.63%	43,000
May 28, 2025	0.41	0.43	0.41	0.43	0.43	5.19%	17,555
May 27, 2025	0.41	0.41	0.40	0.41	0.41	2.30%	38,000
May 23, 2025	0.40	0.40	0.40	0.40	0.40	3.64%	1,000
May 22, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 21, 2025	0.38	0.38	0.38	0.38	0.38	-	-