Orvana Minerals Corp. (TSX:ORV)
Canada · Delayed Price · Currency is CAD 2.060
+0.250 (13.81%)
At close: Nov 26, 2025
Orvana Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.91 | 2.08 | 1.91 | 2.06 | 2.06 | 13.81% | 414,334 |
| Nov 25, 2025 | 1.70 | 1.81 | 1.63 | 1.81 | 1.81 | 9.04% | 201,807 |
| Nov 24, 2025 | 1.60 | 1.70 | 1.58 | 1.66 | 1.66 | 6.41% | 502,876 |
| Nov 21, 2025 | 1.54 | 1.60 | 1.48 | 1.56 | 1.56 | 2.63% | 295,775 |
| Nov 20, 2025 | 1.65 | 1.69 | 1.50 | 1.52 | 1.52 | -6.75% | 345,320 |
| Nov 19, 2025 | 1.66 | 1.70 | 1.57 | 1.63 | 1.63 | 1.24% | 75,264 |
| Nov 18, 2025 | 1.65 | 1.69 | 1.52 | 1.61 | 1.61 | - | 142,555 |
| Nov 17, 2025 | 1.74 | 1.74 | 1.57 | 1.61 | 1.61 | -6.94% | 180,736 |
| Nov 14, 2025 | 1.75 | 1.78 | 1.44 | 1.73 | 1.73 | -4.42% | 207,731 |
| Nov 13, 2025 | 1.81 | 1.85 | 1.76 | 1.81 | 1.81 | 0.56% | 243,692 |
| Nov 12, 2025 | 1.68 | 1.88 | 1.64 | 1.80 | 1.80 | 7.14% | 421,239 |
| Nov 11, 2025 | 1.56 | 1.68 | 1.54 | 1.68 | 1.68 | 9.09% | 396,673 |
| Nov 10, 2025 | 1.54 | 1.60 | 1.53 | 1.54 | 1.54 | 6.94% | 447,856 |
| Nov 7, 2025 | 1.30 | 1.47 | 1.27 | 1.44 | 1.44 | 18.03% | 583,613 |
| Nov 6, 2025 | 1.24 | 1.28 | 1.18 | 1.22 | 1.22 | -4.69% | 93,215 |
| Nov 5, 2025 | 1.23 | 1.28 | 1.20 | 1.28 | 1.28 | 4.92% | 221,527 |
| Nov 4, 2025 | 1.30 | 1.31 | 1.20 | 1.22 | 1.22 | -9.63% | 193,599 |
| Nov 3, 2025 | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | - | 99,802 |
| Oct 31, 2025 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | 1.50% | 138,073 |
| Oct 30, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 73,858 |
| Oct 29, 2025 | 1.37 | 1.40 | 1.30 | 1.39 | 1.39 | 4.51% | 266,957 |
| Oct 28, 2025 | 1.38 | 1.46 | 1.30 | 1.33 | 1.33 | -6.99% | 279,900 |
| Oct 27, 2025 | 1.38 | 1.44 | 1.30 | 1.43 | 1.43 | 4.38% | 469,072 |
| Oct 24, 2025 | 1.23 | 1.37 | 1.23 | 1.37 | 1.37 | 9.60% | 185,237 |
| Oct 23, 2025 | 1.30 | 1.36 | 1.25 | 1.25 | 1.25 | -3.85% | 159,539 |
| Oct 22, 2025 | 1.21 | 1.32 | 1.21 | 1.30 | 1.30 | 2.36% | 293,929 |
| Oct 21, 2025 | 1.36 | 1.37 | 1.19 | 1.27 | 1.27 | -10.56% | 273,979 |
| Oct 20, 2025 | 1.31 | 1.45 | 1.27 | 1.42 | 1.42 | 8.40% | 492,907 |
| Oct 17, 2025 | 1.35 | 1.45 | 1.27 | 1.31 | 1.31 | -7.75% | 742,294 |
| Oct 16, 2025 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -4.05% | 378,382 |
| Oct 15, 2025 | 1.42 | 1.48 | 1.40 | 1.48 | 1.48 | 6.47% | 384,049 |
| Oct 14, 2025 | 1.27 | 1.45 | 1.27 | 1.39 | 1.39 | 10.32% | 831,650 |
| Oct 10, 2025 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | 1.61% | 324,952 |
| Oct 9, 2025 | 1.27 | 1.27 | 1.17 | 1.24 | 1.24 | -2.36% | 624,529 |
| Oct 8, 2025 | 1.19 | 1.33 | 1.19 | 1.27 | 1.27 | 13.39% | 798,474 |
| Oct 7, 2025 | 0.98 | 1.14 | 0.98 | 1.12 | 1.12 | 16.67% | 1,128,147 |
| Oct 6, 2025 | 0.74 | 1.00 | 0.74 | 0.96 | 0.96 | 33.33% | 1,283,450 |
| Oct 3, 2025 | 0.68 | 0.73 | 0.67 | 0.72 | 0.72 | 7.46% | 464,868 |
| Oct 2, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.75% | 302,927 |
| Oct 1, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 7.26% | 506,935 |
| Sep 30, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 161,481 |
| Sep 29, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 89,419 |
| Sep 26, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | - | 37,537 |
| Sep 25, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 60,437 |
| Sep 24, 2025 | 0.62 | 0.63 | 0.58 | 0.60 | 0.60 | -4.76% | 116,868 |
| Sep 23, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | 1.61% | 272,356 |
| Sep 22, 2025 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 6.90% | 266,662 |
| Sep 19, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 67,825 |
| Sep 18, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 41,018 |
| Sep 17, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 135,078 |