Orvana Minerals Corp. (TSX:ORV)
Canada · Delayed Price · Currency is CAD 1.450
-0.100 (-6.45%)
At close: Mar 19, 2026
Orvana Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.49 | 1.49 | 1.31 | 1.45 | 1.45 | -6.45% | 283,213 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.53 | 1.55 | 1.55 | -7.74% | 232,932 |
| Mar 17, 2026 | 1.72 | 1.82 | 1.66 | 1.68 | 1.68 | -1.75% | 90,352 |
| Mar 16, 2026 | 1.76 | 1.79 | 1.66 | 1.71 | 1.71 | -5.00% | 276,112 |
| Mar 13, 2026 | 1.88 | 1.93 | 1.78 | 1.80 | 1.80 | -7.22% | 154,683 |
| Mar 12, 2026 | 2.08 | 2.08 | 1.90 | 1.94 | 1.94 | -7.18% | 178,135 |
| Mar 11, 2026 | 2.03 | 2.14 | 1.96 | 2.09 | 2.09 | 3.98% | 110,553 |
| Mar 10, 2026 | 1.89 | 2.10 | 1.89 | 2.01 | 2.01 | 6.91% | 215,810 |
| Mar 9, 2026 | 1.85 | 1.92 | 1.82 | 1.88 | 1.88 | -3.09% | 162,094 |
| Mar 6, 2026 | 1.89 | 1.97 | 1.83 | 1.94 | 1.94 | 1.57% | 201,473 |
| Mar 5, 2026 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | -3.54% | 198,076 |
| Mar 4, 2026 | 2.05 | 2.08 | 1.95 | 1.98 | 1.98 | -2.46% | 86,834 |
| Mar 3, 2026 | 2.13 | 2.14 | 1.96 | 2.03 | 2.03 | -10.18% | 333,509 |
| Mar 2, 2026 | 2.20 | 2.26 | 2.15 | 2.26 | 2.26 | 3.67% | 349,378 |
| Feb 27, 2026 | 2.22 | 2.22 | 2.13 | 2.18 | 2.18 | 0.46% | 271,787 |
| 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 |