Orvana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.43	0.43	0.43	0.43	0.43	-	500
May 14, 2025	0.43	0.43	0.43	0.43	0.43	-	500
May 13, 2025	0.43	0.43	0.43	0.43	0.43	-	-
May 12, 2025	0.43	0.43	0.43	0.43	0.43	-	3,000
May 9, 2025	0.43	0.43	0.43	0.43	0.43	-	-
May 8, 2025	0.43	0.43	0.43	0.43	0.43	-1.70%	13,850
May 7, 2025	0.44	0.44	0.44	0.44	0.44	-	-
May 6, 2025	0.43	0.44	0.43	0.44	0.44	16.85%	30,650
May 5, 2025	0.38	0.38	0.38	0.38	0.38	-	500
May 2, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 1, 2025	0.38	0.38	0.38	0.38	0.38	-8.98%	2,000
Apr 30, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Apr 29, 2025	0.41	0.41	0.41	0.41	0.41	-3.13%	2,500
Apr 28, 2025	0.42	0.43	0.42	0.43	0.43	4.53%	3,325
Apr 25, 2025	0.41	0.41	0.41	0.41	0.41	-4.66%	1,520
Apr 24, 2025	0.43	0.43	0.42	0.43	0.43	-1.20%	21,000
Apr 23, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Apr 22, 2025	0.46	0.46	0.42	0.43	0.43	0.45%	92,500
Apr 21, 2025	0.43	0.43	0.43	0.43	0.43	-4.44%	17,000
Apr 17, 2025	0.45	0.45	0.45	0.45	0.45	-1.57%	32,500
Apr 16, 2025	0.43	0.46	0.43	0.46	0.46	8.86%	110,901
Apr 15, 2025	0.39	0.42	0.39	0.42	0.42	9.46%	62,526
Apr 14, 2025	0.38	0.38	0.38	0.38	0.38	9.53%	1,000
Apr 11, 2025	0.35	0.35	0.35	0.35	0.35	13.00%	6,500
Apr 10, 2025	0.31	0.31	0.31	0.31	0.31	-	2,500
Apr 9, 2025	0.31	0.31	0.31	0.31	0.31	-	23,500
Apr 8, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 7, 2025	0.31	0.31	0.31	0.31	0.31	-7.46%	31,500
Apr 4, 2025	0.34	0.34	0.34	0.34	0.34	-	500
Apr 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Apr 2, 2025	0.30	0.34	0.30	0.34	0.34	28.16%	3,910
Apr 1, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Mar 31, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Mar 28, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Mar 27, 2025	0.26	0.26	0.26	0.26	0.26	-	1
Mar 26, 2025	0.26	0.26	0.26	0.26	0.26	3.53%	1,200
Mar 25, 2025	0.25	0.25	0.25	0.25	0.25	5.20%	25,000
Mar 24, 2025	0.24	0.25	0.24	0.24	0.24	1.52%	2,400
Mar 21, 2025	0.24	0.24	0.24	0.24	0.24	-	4,900
Mar 20, 2025	0.24	0.24	0.24	0.24	0.24	-	-
Mar 19, 2025	0.24	0.24	0.24	0.24	0.24	-1.50%	-
Mar 18, 2025	0.24	0.24	0.24	0.24	0.24	-10.68%	1,500
Mar 17, 2025	0.25	0.27	0.25	0.27	0.27	7.48%	20,500
Mar 14, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Mar 13, 2025	0.25	0.25	0.25	0.25	0.25	-	1,500
Mar 12, 2025	0.23	0.25	0.22	0.25	0.25	12.61%	31,000
Mar 11, 2025	0.21	0.22	0.21	0.22	0.22	5.71%	10,500
Mar 10, 2025	0.21	0.21	0.21	0.21	0.21	4.48%	40,020
Mar 7, 2025	0.20	0.20	0.20	0.20	0.20	-	-
Mar 6, 2025	0.20	0.20	0.20	0.20	0.20	-	-