Orvana Minerals Corp. (TSX:ORV)
Canada · Delayed Price · Currency is CAD 1.890
-0.330 (-14.86%)
At close: Jan 30, 2026
Orvana Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.08 | 2.10 | 1.85 | 1.89 | 1.89 | -14.86% | 418,784 |
| Jan 29, 2026 | 2.38 | 2.42 | 2.19 | 2.22 | 2.22 | -5.53% | 395,443 |
| Jan 28, 2026 | 2.32 | 2.49 | 2.25 | 2.35 | 2.35 | 1.73% | 471,087 |
| Jan 27, 2026 | 2.35 | 2.41 | 2.28 | 2.31 | 2.31 | -0.86% | 284,752 |
| Jan 26, 2026 | 2.35 | 2.44 | 2.31 | 2.33 | 2.33 | - | 284,665 |
| Jan 23, 2026 | 2.27 | 2.35 | 2.25 | 2.33 | 2.33 | 0.43% | 197,014 |
| Jan 22, 2026 | 2.18 | 2.32 | 2.18 | 2.32 | 2.32 | 6.42% | 315,820 |
| Jan 21, 2026 | 2.21 | 2.25 | 2.16 | 2.18 | 2.18 | 0.46% | 240,883 |
| Jan 20, 2026 | 2.09 | 2.19 | 2.07 | 2.17 | 2.17 | 3.83% | 286,543 |
| Jan 19, 2026 | 2.13 | 2.20 | 2.08 | 2.09 | 2.09 | -1.42% | 158,839 |
| Jan 16, 2026 | 2.00 | 2.13 | 1.98 | 2.12 | 2.12 | 9.28% | 356,002 |
| Jan 15, 2026 | 1.86 | 1.97 | 1.86 | 1.94 | 1.94 | 2.11% | 266,652 |
| Jan 14, 2026 | 1.89 | 1.93 | 1.85 | 1.90 | 1.90 | 1.60% | 218,467 |
| Jan 13, 2026 | 1.96 | 1.96 | 1.86 | 1.87 | 1.87 | -4.10% | 193,830 |
| Jan 12, 2026 | 2.00 | 2.06 | 1.85 | 1.95 | 1.95 | -2.99% | 651,133 |
| Jan 9, 2026 | 1.96 | 2.06 | 1.96 | 2.01 | 2.01 | 2.03% | 140,931 |
| Jan 8, 2026 | 2.04 | 2.04 | 1.95 | 1.97 | 1.97 | -3.90% | 118,287 |
| Jan 7, 2026 | 2.17 | 2.17 | 2.00 | 2.05 | 2.05 | -3.76% | 183,180 |
| Jan 6, 2026 | 2.23 | 2.25 | 2.09 | 2.13 | 2.13 | -1.84% | 434,779 |
| Jan 5, 2026 | 2.10 | 2.22 | 2.06 | 2.17 | 2.17 | 7.43% | 229,461 |
| Jan 2, 2026 | 2.10 | 2.12 | 1.97 | 2.02 | 2.02 | -3.81% | 274,381 |
| Dec 31, 2025 | 2.15 | 2.15 | 2.05 | 2.10 | 2.10 | -0.94% | 109,683 |
| Dec 30, 2025 | 2.18 | 2.19 | 2.11 | 2.12 | 2.12 | -0.47% | 203,038 |
| Dec 29, 2025 | 2.25 | 2.27 | 2.07 | 2.13 | 2.13 | -6.17% | 254,758 |
| Dec 24, 2025 | 2.25 | 2.27 | 2.19 | 2.27 | 2.27 | 1.34% | 170,661 |
| Dec 23, 2025 | 2.24 | 2.25 | 2.18 | 2.24 | 2.24 | 2.75% | 323,233 |
| Dec 22, 2025 | 2.14 | 2.20 | 2.08 | 2.18 | 2.18 | 3.32% | 280,222 |
| Dec 19, 2025 | 1.97 | 2.11 | 1.96 | 2.11 | 2.11 | 7.11% | 337,402 |
| Dec 18, 2025 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 0.51% | 82,616 |
| Dec 17, 2025 | 1.99 | 2.10 | 1.96 | 1.96 | 1.96 | 0.51% | 458,904 |
| Dec 16, 2025 | 1.93 | 1.96 | 1.91 | 1.95 | 1.95 | 1.04% | 134,425 |
| Dec 15, 2025 | 2.02 | 2.02 | 1.90 | 1.93 | 1.93 | -2.03% | 401,753 |
| Dec 12, 2025 | 1.85 | 2.01 | 1.85 | 1.97 | 1.97 | 7.65% | 532,413 |
| Dec 11, 2025 | 1.79 | 1.85 | 1.75 | 1.83 | 1.83 | 2.81% | 153,601 |
| Dec 10, 2025 | 1.77 | 1.83 | 1.71 | 1.78 | 1.78 | -2.20% | 157,775 |
| Dec 9, 2025 | 1.78 | 1.90 | 1.78 | 1.82 | 1.82 | 2.25% | 348,294 |
| Dec 8, 2025 | 1.72 | 1.82 | 1.66 | 1.78 | 1.78 | 4.09% | 100,238 |
| Dec 5, 2025 | 1.73 | 1.81 | 1.71 | 1.71 | 1.71 | -0.58% | 70,152 |
| Dec 4, 2025 | 1.77 | 1.81 | 1.69 | 1.72 | 1.72 | -2.82% | 155,138 |
| Dec 3, 2025 | 1.73 | 1.89 | 1.73 | 1.77 | 1.77 | 3.51% | 503,592 |
| Dec 2, 2025 | 1.70 | 1.71 | 1.62 | 1.71 | 1.71 | 1.79% | 145,736 |
| Dec 1, 2025 | 1.70 | 1.71 | 1.58 | 1.68 | 1.68 | 1.82% | 235,733 |
| Nov 28, 2025 | 1.76 | 1.81 | 1.65 | 1.65 | 1.65 | -5.17% | 501,224 |
| Nov 27, 2025 | 2.08 | 2.08 | 1.56 | 1.74 | 1.74 | -15.53% | 1,468,560 |
| 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 |