Orvana Minerals Corp. (ORVMF)
OTCMKTS · Delayed Price · Currency is USD
1.100
+0.039 (3.68%)
At close: Mar 27, 2026
ORVMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 3.68% | 2,486 |
| Mar 26, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -4.41% | 3,748 |
| Mar 25, 2026 | 1.15 | 1.19 | 1.11 | 1.11 | 1.11 | - | 61,660 |
| Mar 24, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.19% | 36,851 |
| Mar 23, 2026 | 1.03 | 1.12 | 1.03 | 1.10 | 1.10 | 6.09% | 23,565 |
| Mar 20, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -2.45% | 30,898 |
| Mar 19, 2026 | 1.01 | 1.07 | 0.97 | 1.06 | 1.06 | -6.36% | 222,361 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -8.71% | 108,071 |
| Mar 17, 2026 | 1.20 | 1.31 | 1.20 | 1.24 | 1.24 | -1.59% | 7,829 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -3.82% | 39,917 |
| Mar 13, 2026 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -7.09% | 20,856 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -8.44% | 20,048 |
| Mar 11, 2026 | 1.47 | 1.56 | 1.47 | 1.54 | 1.54 | 4.27% | 27,490 |
| Mar 10, 2026 | 1.40 | 1.54 | 1.40 | 1.48 | 1.48 | 5.50% | 14,500 |
| Mar 9, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | -2.57% | 7,376 |
| Mar 6, 2026 | 1.39 | 1.45 | 1.36 | 1.44 | 1.44 | 3.38% | 12,360 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -4.20% | 17,233 |
| Mar 4, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -3.27% | 20,250 |
| Mar 3, 2026 | 1.54 | 1.55 | 1.45 | 1.50 | 1.50 | -8.20% | 48,427 |
| Mar 2, 2026 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | 3.81% | 41,120 |
| Feb 27, 2026 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -0.63% | 22,495 |
| Feb 26, 2026 | 1.46 | 1.59 | 1.45 | 1.58 | 1.58 | 8.94% | 162,992 |
| Feb 25, 2026 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | 6.91% | 55,775 |
| Feb 24, 2026 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 4.06% | 11,700 |
| Feb 23, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 7.31% | 51,164 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.16% | 12,318 |
| Feb 19, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 50,760 |
| Feb 18, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 14,310 |
| Feb 17, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | - | 10,350 |
| Feb 13, 2026 | 1.33 | 1.33 | 1.21 | 1.22 | 1.22 | -0.81% | 94,396 |
| Feb 12, 2026 | 1.32 | 1.38 | 1.23 | 1.23 | 1.23 | -10.87% | 265,366 |
| 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 |