Orvana Minerals Corp. (ORVMF)
OTCMKTS · Delayed Price · Currency is USD
1.520
-0.010 (-0.65%)
At close: Aug 11, 2026
ORVMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 7,510 |
| Jul 15, 2026 | 1.44 | 1.44 | 1.31 | 1.35 | 1.35 | -3.12% | 15,501 |
| Jul 14, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | 0.29% | 6,013 |
| Jul 13, 2026 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -5.48% | 9,304 |
| Jul 10, 2026 | 1.28 | 1.53 | 1.28 | 1.47 | 1.47 | 15.75% | 47,187 |
| Jul 9, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 229,485 |
| Jul 8, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 10,950 |
| Jul 7, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 59,910 |
| Jul 6, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 85,650 |
| Jul 2, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 3,214 |
| Jul 1, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 1,325 |
| Jun 30, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 5.32% | 4,888 |
| Jun 29, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.16% | 17,753 |
| Jun 26, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 2.88% | 7,048 |
| Jun 25, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.10% | 20,062 |
| Jun 24, 2026 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -7.05% | 29,371 |
| Jun 23, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 18,890 |
| Jun 22, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 55,824 |
| Jun 18, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.35% | 2,250 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -4.81% | 4,600 |
| Jun 16, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 55,605 |
| Jun 15, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | 3.40% | 50,565 |
| Jun 12, 2026 | 1.14 | 1.20 | 1.12 | 1.19 | 1.19 | 5.83% | 21,648 |
| Jun 11, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 3.12% | 33,604 |
| Jun 10, 2026 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | -6.03% | 65,849 |
| Jun 9, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -2.97% | 19,485 |
| Jun 8, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -1.20% | 86,320 |
| Jun 5, 2026 | 1.31 | 1.31 | 1.20 | 1.21 | 1.21 | -10.37% | 132,022 |
| Jun 4, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -1.21% | 37,400 |
| Jun 3, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -4.44% | 24,551 |
| Jun 2, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 19,551 |
| Jun 1, 2026 | 1.41 | 1.43 | 1.33 | 1.40 | 1.40 | -0.71% | 73,097 |