Orvana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.22	2.22	2.14	2.14	-	-1.38%	233,876
Feb 26, 2026	2.00	2.20	1.96	2.17	2.17	8.50%	398,571
Feb 25, 2026	1.93	2.07	1.93	2.00	2.00	6.95%	467,494
Feb 24, 2026	1.80	1.90	1.75	1.87	1.87	3.31%	259,816
Feb 23, 2026	1.70	1.82	1.70	1.81	1.81	7.74%	273,052
Feb 20, 2026	1.67	1.69	1.62	1.68	1.68	0.60%	162,364
Feb 19, 2026	1.68	1.69	1.62	1.67	1.67	-1.18%	115,565
Feb 18, 2026	1.65	1.72	1.65	1.69	1.69	3.05%	234,922
Feb 17, 2026	1.57	1.69	1.57	1.64	1.64	-2.96%	141,560
Feb 13, 2026	1.70	1.72	1.63	1.69	1.69	-1.74%	313,629
Feb 12, 2026	1.90	1.95	1.65	1.72	1.72	-8.51%	657,355
Feb 11, 2026	1.83	1.91	1.74	1.88	1.88	3.87%	252,149
Feb 10, 2026	1.77	1.83	1.73	1.81	1.81	-1.63%	116,990
Feb 9, 2026	1.80	1.87	1.75	1.84	1.84	1.10%	120,028
Feb 6, 2026	1.77	1.86	1.74	1.82	1.82	7.69%	162,308
Feb 5, 2026	1.70	1.78	1.65	1.69	1.69	-6.63%	368,989
Feb 4, 2026	1.90	1.90	1.71	1.81	1.81	-2.69%	344,087
Feb 3, 2026	2.00	2.00	1.83	1.86	1.86	0.54%	342,573
Feb 2, 2026	1.88	1.98	1.83	1.85	1.85	-2.12%	254,665
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%	287,043
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