Orvana Minerals Corp. (ORVMF)
OTCMKTS · Delayed Price · Currency is USD
1.830
+0.025 (1.39%)
At close: Sep 25, 2026
ORVMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.39% | 1,500 |
| Sep 24, 2026 | 1.80 | 1.81 | 1.77 | 1.81 | 1.81 | -2.25% | 8,083 |
| Sep 23, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -4.33% | 4,551 |
| Sep 22, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | 5,495 |
| Sep 21, 2026 | 1.84 | 1.96 | 1.84 | 1.94 | 1.94 | 4.30% | 11,228 |
| Sep 18, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | 2.20% | 5,198 |
| Sep 17, 2026 | 2.09 | 2.09 | 1.78 | 1.82 | 1.82 | 4.30% | 29,556 |
| Sep 16, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -0.29% | 10,150 |
| Sep 15, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.45% | 1,509 |
| Sep 14, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -3.83% | 5,314 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -3.28% | 3,885 |
| Sep 10, 2026 | 2.03 | 2.03 | 1.87 | 1.89 | 1.89 | -4.55% | 15,378 |
| Sep 9, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -0.50% | 14,497 |
| Sep 8, 2026 | 2.00 | 2.08 | 1.98 | 1.99 | 1.99 | 2.05% | 48,710 |
| Sep 4, 2026 | 2.01 | 2.01 | 1.88 | 1.95 | 1.95 | -3.08% | 24,564 |
| Sep 3, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -1.06% | 51,967 |
| Sep 2, 2026 | 2.04 | 2.08 | 1.99 | 2.03 | 2.03 | 1.88% | 22,700 |
| Sep 1, 2026 | 1.85 | 2.02 | 1.85 | 2.00 | 2.00 | 6.17% | 27,062 |
| Aug 31, 2026 | 1.88 | 1.91 | 1.86 | 1.88 | 1.88 | -1.83% | 6,505 |
| Aug 28, 2026 | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | -0.78% | 11,619 |
| Aug 27, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.18% | 2,898 |
| Aug 26, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -2.68% | 4,405 |
| Aug 25, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.32% | 15,092 |
| Aug 24, 2026 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 5.77% | 62,716 |
| Aug 21, 2026 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | 2.20% | 19,550 |
| Aug 20, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -0.45% | 5,115 |
| Aug 19, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 11.32% | 56,475 |
| Aug 18, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.90% | 7,750 |
| Aug 17, 2026 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | -1.69% | 25,995 |
| Aug 14, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | 6.97% | 34,904 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.51% | 600 |
| Aug 12, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 2.50% | 11,440 |
| Aug 11, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -0.65% | 16,178 |
| Aug 10, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | 6,900 |
| Aug 7, 2026 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 9.49% | 25,208 |
| Aug 6, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 3.04% | 5,150 |
| Aug 5, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 6.56% | 6,322 |
| Aug 4, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -0.31% | 30,809 |
| Aug 3, 2026 | 1.29 | 1.32 | 1.24 | 1.29 | 1.29 | -2.87% | 16,305 |
| Jul 31, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.00% | 11,527 |
| Jul 30, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.65% | 6,746 |
| Jul 29, 2026 | 1.26 | 1.29 | 1.21 | 1.29 | 1.29 | -0.77% | 20,240 |
| Jul 28, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | -2.99% | 3,100 |
| Jul 27, 2026 | 1.36 | 1.36 | 1.27 | 1.34 | 1.34 | -4.29% | 11,410 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.23% | 210 |
| Jul 23, 2026 | 1.38 | 1.43 | 1.37 | 1.37 | 1.37 | -3.56% | 8,643 |
| Jul 22, 2026 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | 7.41% | 3,439 |
| Jul 21, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 3.69% | 19,273 |
| Jul 20, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | -0.39% | 6,000 |
| Jul 17, 2026 | 1.28 | 1.31 | 1.24 | 1.28 | 1.28 | -2.29% | 25,344 |