Orvana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.57	0.57	0.56	0.57	0.57	1.79%	20,568
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
Apr 2, 2025	0.38	0.47	0.38	0.44	0.44	11.54%	471,000
Apr 1, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	2,500
Mar 31, 2025	0.39	0.39	0.38	0.39	0.39	-	13,914
Mar 28, 2025	0.40	0.41	0.39	0.39	0.39	-3.75%	47,200
Mar 27, 2025	0.38	0.40	0.38	0.40	0.40	3.90%	26,313
Mar 26, 2025	0.38	0.39	0.38	0.39	0.39	4.05%	31,600
Mar 25, 2025	0.38	0.38	0.37	0.37	0.37	1.37%	10,516
Mar 24, 2025	0.35	0.37	0.35	0.37	0.37	-1.35%	8,000
Mar 21, 2025	0.40	0.40	0.36	0.37	0.37	-7.50%	12,500
Mar 20, 2025	0.36	0.40	0.36	0.40	0.40	3.90%	6,611
Mar 19, 2025	0.40	0.40	0.38	0.39	0.39	-	14,837
Mar 18, 2025	0.37	0.39	0.34	0.39	0.39	1.32%	57,728
Mar 17, 2025	0.38	0.38	0.35	0.38	0.38	1.33%	37,600
Mar 14, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	14,400
Mar 13, 2025	0.36	0.37	0.36	0.37	0.37	4.23%	13,500
Mar 12, 2025	0.32	0.36	0.32	0.36	0.36	9.23%	35,517
Mar 11, 2025	0.31	0.33	0.30	0.33	0.33	4.84%	48,800
Mar 10, 2025	0.32	0.32	0.30	0.31	0.31	-	27,303
Mar 7, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	9,800
Mar 6, 2025	0.28	0.32	0.28	0.30	0.30	-4.76%	17,235