Orvana Minerals Corp. (ORVMF)
OTCMKTS · Delayed Price · Currency is USD
1.300
+0.140 (12.07%)
Nov 9, 2026, 3:57 PM EST
ORVMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 12.07% | 12,500 |
| Nov 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 800 |
| Nov 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.35% | 5,575 |
| Nov 4, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 7.71% | 945 |
| Nov 3, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.71% | 6,801 |
| Nov 2, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 4,250 |
| Oct 30, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | -5.04% | 20,135 |
| Oct 29, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -4.03% | 21,302 |
| Oct 28, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.61% | 1,744 |
| Oct 27, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 3.57% | 4,372 |
| Oct 26, 2026 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -5.56% | 11,327 |
| Oct 23, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.16% | 52,030 |
| Oct 22, 2026 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -8.84% | 17,107 |
| Oct 21, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -4.17% | 6,530 |
| Oct 20, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 0.07% | 11,350 |
| Oct 19, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -4.70% | 5,800 |
| Oct 16, 2026 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | 4.86% | 14,503 |
| Oct 15, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 24,850 |
| Oct 14, 2026 | 1.46 | 1.46 | 1.37 | 1.43 | 1.43 | -4.14% | 52,000 |
| Oct 13, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -2.50% | 9,825 |
| Oct 12, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 15,900 |
| Oct 9, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 2.70% | 9,505 |
| Oct 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | 2,901 |
| Oct 7, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -2.64% | 1,790 |
| Oct 6, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -0.58% | 5,100 |
| Oct 5, 2026 | 1.55 | 1.56 | 1.48 | 1.56 | 1.56 | 3.86% | 10,600 |
| Oct 2, 2026 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -1.83% | 5,817 |
| Oct 1, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -3.77% | 34,123 |
| Sep 30, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -1.85% | 2,265 |
| Sep 29, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -3.74% | 32,982 |
| Sep 28, 2026 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -8.03% | 6,202 |
| 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 |