Orvana Minerals Corp. (ORVMF)
OTCMKTS · Delayed Price · Currency is USD
1.190
+0.065 (5.83%)
At close: Jun 12, 2026
ORVMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 3,303 |
| May 28, 2026 | 1.36 | 1.42 | 1.32 | 1.39 | 1.39 | 2.21% | 60,258 |
| May 27, 2026 | 1.38 | 1.38 | 1.30 | 1.36 | 1.36 | 1.49% | 62,164 |
| May 26, 2026 | 1.53 | 1.53 | 1.33 | 1.34 | 1.34 | -10.19% | 163,276 |
| May 22, 2026 | 0.78 | 1.53 | 0.78 | 1.49 | 1.49 | -4.36% | 55,843 |
| May 21, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | - | 43,574 |
| May 20, 2026 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -4.29% | 94,893 |
| May 19, 2026 | 1.72 | 1.72 | 1.61 | 1.63 | 1.63 | -5.23% | 54,242 |
| May 18, 2026 | 1.84 | 1.84 | 1.72 | 1.72 | 1.72 | 1.78% | 40,913 |
| May 15, 2026 | 1.81 | 1.81 | 1.66 | 1.69 | 1.69 | -6.63% | 104,716 |
| May 14, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | 1.12% | 48,226 |
| May 13, 2026 | 1.56 | 1.82 | 1.56 | 1.79 | 1.79 | 16.23% | 270,684 |
| May 12, 2026 | 1.42 | 1.56 | 1.42 | 1.54 | 1.54 | 10.35% | 101,947 |
| May 11, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 0.61% | 366,300 |
| May 8, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.74% | 29,000 |
| May 7, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 6.30% | 27,670 |
| May 6, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | 6.25% | 40,010 |
| May 5, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | -2.02% | 32,170 |
| May 4, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 9,928 |
| May 1, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.64% | 11,020 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | 3.11% | 11,550 |
| Apr 29, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 31,599 |
| Apr 28, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -3.82% | 18,330 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.08% | 3,139 |
| Apr 24, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 1.45% | 11,950 |
| Apr 23, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -4.28% | 27,540 |
| Apr 22, 2026 | 1.32 | 1.38 | 1.31 | 1.35 | 1.35 | 2.97% | 19,000 |
| Apr 21, 2026 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | -5.40% | 29,029 |
| Apr 20, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -5.46% | 16,027 |
| Apr 17, 2026 | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | 4.71% | 100,091 |
| Apr 16, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 49,217 |
| Apr 15, 2026 | 1.43 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 46,130 |
| Apr 14, 2026 | 1.46 | 1.49 | 1.43 | 1.48 | 1.48 | 2.64% | 56,825 |
| Apr 13, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | 0.84% | 47,224 |
| Apr 10, 2026 | 1.31 | 1.46 | 1.31 | 1.43 | 1.43 | 13.49% | 22,285 |
| Apr 9, 2026 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | - | 7,730 |
| Apr 8, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | 2.44% | 64,200 |
| Apr 7, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | -0.97% | 29,150 |
| Apr 6, 2026 | 1.23 | 1.30 | 1.23 | 1.24 | 1.24 | 3.50% | 36,950 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -5.14% | 3,750 |