Skip to main content
logo
Orvana Minerals Corp. (TSX:ORV)
Canada flag Canada · Delayed Price · Currency is CAD
2.170
-0.020 (-0.92%)
Feb 27, 2026, 2:26 PM EST

Orvana Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.222.222.132.15--0.92%250,777
Feb 26, 20262.002.201.962.172.178.50%398,571
Feb 25, 20261.932.071.932.002.006.95%467,494
Feb 24, 20261.801.901.751.871.873.31%259,816
Feb 23, 20261.701.821.701.811.817.74%273,052
Feb 20, 20261.671.691.621.681.680.60%162,364
Feb 19, 20261.681.691.621.671.67-1.18%115,565
Feb 18, 20261.651.721.651.691.693.05%234,922
Feb 17, 20261.571.691.571.641.64-2.96%141,560
Feb 13, 20261.701.721.631.691.69-1.74%313,629
Feb 12, 20261.901.951.651.721.72-8.51%657,355
Feb 11, 20261.831.911.741.881.883.87%252,149
Feb 10, 20261.771.831.731.811.81-1.63%116,990
Feb 9, 20261.801.871.751.841.841.10%120,028
Feb 6, 20261.771.861.741.821.827.69%162,308
Feb 5, 20261.701.781.651.691.69-6.63%368,989
Feb 4, 20261.901.901.711.811.81-2.69%344,087
Feb 3, 20262.002.001.831.861.860.54%342,573
Feb 2, 20261.881.981.831.851.85-2.12%254,665
Jan 30, 20262.082.101.851.891.89-14.86%418,784
Jan 29, 20262.382.422.192.222.22-5.53%395,443
Jan 28, 20262.322.492.252.352.351.73%471,087
Jan 27, 20262.352.412.282.312.31-0.86%284,752
Jan 26, 20262.352.442.312.332.33-284,665
Jan 23, 20262.272.352.252.332.330.43%197,014
Jan 22, 20262.182.322.182.322.326.42%315,820
Jan 21, 20262.212.252.162.182.180.46%240,883
Jan 20, 20262.092.192.072.172.173.83%287,043
Jan 19, 20262.132.202.082.092.09-1.42%158,839
Jan 16, 20262.002.131.982.122.129.28%356,002
Jan 15, 20261.861.971.861.941.942.11%266,652
Jan 14, 20261.891.931.851.901.901.60%218,467
Jan 13, 20261.961.961.861.871.87-4.10%193,830
Jan 12, 20262.002.061.851.951.95-2.99%651,133
Jan 9, 20261.962.061.962.012.012.03%140,931
Jan 8, 20262.042.041.951.971.97-3.90%118,287
Jan 7, 20262.172.172.002.052.05-3.76%183,180
Jan 6, 20262.232.252.092.132.13-1.84%434,779
Jan 5, 20262.102.222.062.172.177.43%229,461
Jan 2, 20262.102.121.972.022.02-3.81%274,381
Dec 31, 20252.152.152.052.102.10-0.94%109,683
Dec 30, 20252.182.192.112.122.12-0.47%203,038
Dec 29, 20252.252.272.072.132.13-6.17%254,758
Dec 24, 20252.252.272.192.272.271.34%170,661
Dec 23, 20252.242.252.182.242.242.75%323,233
Dec 22, 20252.142.202.082.182.183.32%280,222
Dec 19, 20251.972.111.962.112.117.11%337,402
Dec 18, 20251.951.971.921.971.970.51%82,616
Dec 17, 20251.992.101.961.961.960.51%458,904
Dec 16, 20251.931.961.911.951.951.04%134,425