Orvana Minerals Corp. (ORVMF)
OTCMKTS · Delayed Price · Currency is USD
1.270
-0.110 (-7.97%)
Feb 12, 2026, 12:20 PM EST
Orvana Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.32 | 1.39 | 1.28 | 1.38 | 1.38 | 2.99% | 131,159 |
| Feb 10, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 7,703 |
| Feb 9, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 2.27% | 55,003 |
| Feb 6, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 6.45% | 36,358 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -4.76% | 64,429 |
| Feb 4, 2026 | 1.37 | 1.38 | 1.25 | 1.30 | 1.30 | -4.26% | 122,715 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | 0.74% | 77,837 |
| Feb 2, 2026 | 1.42 | 1.43 | 1.34 | 1.35 | 1.35 | -4.93% | 56,589 |
| Jan 30, 2026 | 1.61 | 1.61 | 1.37 | 1.42 | 1.42 | -13.26% | 87,895 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.62 | 1.64 | 1.64 | -4.66% | 56,244 |
| Jan 28, 2026 | 1.77 | 1.84 | 1.66 | 1.72 | 1.72 | 1.00% | 60,629 |
| Jan 27, 2026 | 1.62 | 1.75 | 1.62 | 1.70 | 1.70 | - | 62,436 |
| Jan 26, 2026 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | - | 102,521 |
| Jan 23, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 30,563 |
| Jan 22, 2026 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | 6.78% | 11,962 |
| Jan 21, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -0.38% | 7,992 |
| Jan 20, 2026 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 152,962 |
| Jan 16, 2026 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 6.69% | 120,974 |
| Jan 15, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 1.88% | 20,340 |
| Jan 14, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.92% | 47,093 |
| Jan 13, 2026 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -3.97% | 68,898 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.35 | 1.41 | 1.41 | -2.76% | 309,952 |
| Jan 9, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 2.47% | 2,973 |
| Jan 8, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -4.52% | 17,703 |
| Jan 7, 2026 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -3.14% | 34,081 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -2.86% | 23,663 |
| Jan 5, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 6.92% | 35,164 |
| Jan 2, 2026 | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | -2.45% | 27,375 |
| Dec 31, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -2.71% | 45,343 |
| Dec 30, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -0.51% | 13,029 |
| Dec 29, 2025 | 1.74 | 1.74 | 1.52 | 1.56 | 1.56 | -9.30% | 73,786 |
| Dec 26, 2025 | 1.66 | 1.75 | 1.62 | 1.72 | 1.72 | 3.68% | 186,778 |
| Dec 24, 2025 | 1.64 | 1.66 | 1.55 | 1.66 | 1.66 | 1.78% | 10,153 |
| Dec 23, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 2.97% | 135,345 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | 5.53% | 159,927 |
| Dec 19, 2025 | 1.43 | 1.51 | 1.42 | 1.50 | 1.50 | 4.90% | 45,178 |
| Dec 18, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | -1.38% | 9,009 |
| Dec 17, 2025 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | 2.26% | 30,012 |
| Dec 16, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 1.00% | 15,222 |
| Dec 15, 2025 | 1.41 | 1.46 | 1.39 | 1.40 | 1.40 | -1.20% | 26,282 |
| Dec 12, 2025 | 1.40 | 1.43 | 1.34 | 1.42 | 1.42 | 8.14% | 38,517 |
| Dec 11, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -0.45% | 18,304 |
| Dec 9, 2025 | 1.33 | 1.36 | 1.28 | 1.32 | 1.32 | 2.33% | 53,969 |
| Dec 8, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 2.38% | 26,281 |
| Dec 5, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 2,000 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | -5.93% | 11,590 |
| Dec 3, 2025 | 1.28 | 1.35 | 1.26 | 1.35 | 1.35 | 11.57% | 259,563 |
| Dec 2, 2025 | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | -0.08% | 77,363 |
| Dec 1, 2025 | 1.14 | 1.22 | 1.13 | 1.21 | 1.21 | -3.27% | 173,543 |
| Nov 28, 2025 | 1.27 | 1.37 | 1.18 | 1.25 | 1.25 | -13.66% | 212,846 |