Orvana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 20, 2025	0.38	0.38	0.38	0.38	0.38	-	500
May 19, 2025	0.38	0.38	0.38	0.38	0.38	-11.32%	300
May 16, 2025	0.43	0.43	0.43	0.43	0.43	-	-
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