Orvana Minerals Corp. (TSX:ORV)
Canada · Delayed Price · Currency is CAD 2.360
-0.120 (-4.84%)
May 15, 2026, 4:00 PM EST
Orvana Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.37 | 2.37 | 2.28 | 2.36 | 2.36 | -4.84% | 354,700 |
| May 14, 2026 | 2.52 | 2.54 | 2.46 | 2.48 | 2.48 | -0.40% | 421,000 |
| May 13, 2026 | 2.30 | 2.51 | 2.21 | 2.49 | 2.49 | 17.45% | 998,600 |
| May 12, 2026 | 1.91 | 2.16 | 1.89 | 2.12 | 2.12 | 10.99% | 615,344 |
| May 11, 2026 | 1.93 | 1.95 | 1.84 | 1.91 | 1.91 | 2.14% | 501,849 |
| May 8, 2026 | 1.79 | 1.92 | 1.79 | 1.87 | 1.87 | 5.06% | 196,800 |
| May 7, 2026 | 1.76 | 1.92 | 1.76 | 1.78 | 1.78 | 4.09% | 311,700 |
| May 6, 2026 | 1.69 | 1.77 | 1.69 | 1.71 | 1.71 | 6.21% | 128,648 |
| May 5, 2026 | 1.65 | 1.72 | 1.58 | 1.61 | 1.61 | -2.42% | 111,000 |
| May 4, 2026 | 1.69 | 1.70 | 1.62 | 1.65 | 1.65 | -1.79% | 88,000 |
| May 1, 2026 | 1.71 | 1.75 | 1.67 | 1.68 | 1.68 | -1.18% | 84,727 |
| Apr 30, 2026 | 1.68 | 1.79 | 1.66 | 1.70 | 1.70 | 2.41% | 87,000 |
| Apr 29, 2026 | 1.66 | 1.75 | 1.65 | 1.66 | 1.66 | -4.05% | 90,032 |
| Apr 28, 2026 | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | -3.35% | 57,400 |
| Apr 27, 2026 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | - | 65,348 |
| Apr 24, 2026 | 1.74 | 1.83 | 1.74 | 1.79 | 1.79 | 2.87% | 86,910 |
| Apr 23, 2026 | 1.76 | 1.81 | 1.70 | 1.74 | 1.74 | -3.87% | 192,200 |
| Apr 22, 2026 | 1.79 | 1.91 | 1.79 | 1.81 | 1.81 | 2.26% | 108,100 |
| Apr 21, 2026 | 1.89 | 1.89 | 1.76 | 1.77 | 1.77 | -6.84% | 291,900 |
| Apr 20, 2026 | 1.91 | 1.93 | 1.85 | 1.90 | 1.90 | -2.56% | 104,124 |
| Apr 17, 2026 | 1.92 | 2.07 | 1.92 | 1.95 | 1.95 | 2.09% | 285,709 |
| Apr 16, 2026 | 1.96 | 1.99 | 1.89 | 1.91 | 1.91 | -4.02% | 312,300 |
| Apr 15, 2026 | 2.01 | 2.04 | 1.93 | 1.99 | 1.99 | -2.93% | 292,704 |
| Apr 14, 2026 | 2.00 | 2.08 | 1.93 | 2.05 | 2.05 | 2.50% | 755,100 |
| Apr 13, 2026 | 2.02 | 2.05 | 1.93 | 2.00 | 2.00 | -0.50% | 239,842 |
| Apr 10, 2026 | 1.80 | 2.05 | 1.80 | 2.01 | 2.01 | 12.29% | 246,600 |
| Apr 9, 2026 | 1.73 | 1.85 | 1.73 | 1.79 | 1.79 | 3.47% | 382,800 |
| Apr 8, 2026 | 1.81 | 1.89 | 1.69 | 1.73 | 1.73 | 0.58% | 226,600 |
| Apr 7, 2026 | 1.73 | 1.73 | 1.60 | 1.72 | 1.72 | 1.18% | 83,425 |
| Apr 6, 2026 | 1.70 | 1.79 | 1.66 | 1.70 | 1.70 | 2.41% | 168,684 |
| Apr 2, 2026 | 1.58 | 1.74 | 1.58 | 1.66 | 1.66 | -4.60% | 114,200 |
| Apr 1, 2026 | 1.69 | 1.78 | 1.68 | 1.74 | 1.74 | 4.19% | 154,415 |
| Mar 31, 2026 | 1.54 | 1.69 | 1.53 | 1.67 | 1.67 | 9.87% | 113,400 |
| Mar 30, 2026 | 1.51 | 1.56 | 1.45 | 1.52 | 1.52 | 1.33% | 155,200 |
| Mar 27, 2026 | 1.51 | 1.55 | 1.39 | 1.50 | 1.50 | 3.45% | 153,305 |
| Mar 26, 2026 | 1.49 | 1.51 | 1.43 | 1.45 | 1.45 | -5.23% | 89,807 |
| Mar 25, 2026 | 1.54 | 1.65 | 1.52 | 1.53 | 1.53 | 2.00% | 93,440 |
| Mar 24, 2026 | 1.50 | 1.55 | 1.44 | 1.50 | 1.50 | 0.67% | 160,702 |
| Mar 23, 2026 | 1.36 | 1.55 | 1.36 | 1.49 | 1.49 | 5.67% | 236,600 |
| Mar 20, 2026 | 1.47 | 1.58 | 1.39 | 1.41 | 1.41 | -2.76% | 302,800 |
| 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% | 90,400 |
| 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% | 154,700 |
| 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% | 110,600 |
| 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% | 162,100 |
| Mar 6, 2026 | 1.89 | 1.97 | 1.83 | 1.94 | 1.94 | 1.57% | 201,500 |