Orvana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.56	0.58	0.56	0.58	0.58	5.45%	28,144
Jun 12, 2025	0.56	0.56	0.55	0.55	0.55	1.85%	27,000
Jun 11, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	21,600
Jun 10, 2025	0.58	0.58	0.56	0.57	0.57	-	9,200
Jun 9, 2025	0.60	0.61	0.54	0.57	0.57	-5.00%	98,420
Jun 6, 2025	0.58	0.60	0.57	0.60	0.60	3.45%	30,800
Jun 5, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	134,325
Jun 4, 2025	0.60	0.60	0.58	0.59	0.59	1.72%	62,807
Jun 3, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	19,104
Jun 2, 2025	0.58	0.58	0.55	0.57	0.57	-3.39%	40,723
May 30, 2025	0.59	0.59	0.59	0.59	0.59	3.51%	2,709
May 29, 2025	0.57	0.61	0.57	0.57	0.57	-3.39%	68,700
May 28, 2025	0.54	0.60	0.54	0.59	0.59	7.27%	94,000
May 27, 2025	0.56	0.57	0.55	0.55	0.55	-	75,800
May 26, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	81,300
May 23, 2025	0.53	0.57	0.53	0.56	0.56	1.82%	41,000
May 22, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	20,900
May 21, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	13,501
May 20, 2025	0.57	0.57	0.56	0.57	0.57	-1.72%	6,123
May 16, 2025	0.55	0.58	0.54	0.58	0.58	7.41%	13,100
May 15, 2025	0.57	0.57	0.52	0.54	0.54	-3.57%	34,100
May 14, 2025	0.55	0.57	0.55	0.56	0.56	-	14,228
May 13, 2025	0.56	0.56	0.55	0.56	0.56	-5.08%	18,330
May 12, 2025	0.58	0.59	0.58	0.59	0.59	-	13,800
May 9, 2025	0.60	0.60	0.59	0.59	0.59	-	40,600
May 8, 2025	0.59	0.59	0.59	0.59	0.59	-3.28%	13,047
May 7, 2025	0.60	0.61	0.57	0.61	0.61	-	59,107
May 6, 2025	0.59	0.61	0.59	0.61	0.61	10.91%	73,900
May 5, 2025	0.57	0.59	0.55	0.55	0.55	-3.51%	32,700
May 2, 2025	0.55	0.58	0.54	0.57	0.57	3.64%	46,300
May 1, 2025	0.55	0.55	0.52	0.55	0.55	-	20,515
Apr 30, 2025	0.54	0.56	0.52	0.55	0.55	-	27,800
Apr 29, 2025	0.58	0.58	0.54	0.55	0.55	-6.78%	47,902
Apr 28, 2025	0.59	0.60	0.59	0.59	0.59	1.72%	19,726
Apr 25, 2025	0.58	0.58	0.56	0.58	0.58	-	33,214
Apr 24, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	87,000
Apr 23, 2025	0.59	0.60	0.58	0.59	0.59	-	80,416
Apr 22, 2025	0.57	0.59	0.57	0.59	0.59	3.51%	252,000
Apr 21, 2025	0.60	0.62	0.53	0.57	0.57	-9.52%	68,827
Apr 17, 2025	0.64	0.64	0.59	0.63	0.63	-	115,200
Apr 16, 2025	0.61	0.64	0.59	0.63	0.63	5.00%	403,500
Apr 15, 2025	0.54	0.60	0.53	0.60	0.60	11.11%	124,100
Apr 14, 2025	0.51	0.54	0.50	0.54	0.54	5.88%	101,701
Apr 11, 2025	0.46	0.51	0.46	0.51	0.51	10.87%	290,746
Apr 10, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	29,003
Apr 9, 2025	0.47	0.48	0.43	0.44	0.44	1.15%	47,029
Apr 8, 2025	0.45	0.45	0.40	0.44	0.44	1.16%	102,900
Apr 7, 2025	0.46	0.46	0.42	0.43	0.43	-4.44%	59,629
Apr 4, 2025	0.45	0.46	0.40	0.45	0.45	-	90,343
Apr 3, 2025	0.40	0.46	0.40	0.45	0.45	3.45%	219,539