Orvana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.56	1.59	1.47	1.50	1.50	-7.41%	181,124
Jun 9, 2026	1.67	1.73	1.59	1.62	1.62	-2.99%	143,071
Jun 8, 2026	1.68	1.72	1.64	1.67	1.67	-2.34%	222,052
Jun 5, 2026	1.89	1.90	1.67	1.71	1.71	-9.52%	323,010
Jun 4, 2026	1.93	1.96	1.89	1.89	1.89	-	83,905
Jun 3, 2026	1.96	1.96	1.84	1.89	1.89	-4.06%	189,918
Jun 2, 2026	1.91	2.00	1.88	1.97	1.97	2.60%	95,920
Jun 1, 2026	1.94	1.97	1.83	1.92	1.92	-0.52%	235,647
May 29, 2026	1.92	1.99	1.89	1.93	1.93	2.12%	250,048
May 28, 2026	1.87	1.96	1.82	1.89	1.89	1.07%	185,770
May 27, 2026	1.87	1.91	1.78	1.87	1.87	1.63%	173,084
May 26, 2026	2.10	2.10	1.83	1.84	1.84	-18.22%	756,987
May 25, 2026	2.13	2.29	2.12	2.25	2.25	9.76%	159,808
May 22, 2026	2.10	2.20	2.03	2.05	2.05	-2.84%	118,646
May 21, 2026	2.17	2.17	2.09	2.11	2.11	-2.31%	190,321
May 20, 2026	2.21	2.24	2.13	2.16	2.16	-2.70%	429,169
May 19, 2026	2.35	2.35	2.19	2.22	2.22	-5.93%	410,197
May 15, 2026	2.37	2.37	2.28	2.36	2.36	-4.84%	354,685
May 14, 2026	2.52	2.54	2.46	2.48	2.48	-0.40%	420,976
May 13, 2026	2.30	2.51	2.21	2.49	2.49	17.45%	998,573
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%	196,756
May 7, 2026	1.76	1.92	1.76	1.78	1.78	4.09%	311,688
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%	110,955
May 4, 2026	1.69	1.70	1.62	1.65	1.65	-1.79%	87,990
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%	86,993
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%	57,380
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%	192,168
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%	291,887
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%	755,088
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%	246,578
Apr 9, 2026	1.73	1.85	1.73	1.79	1.79	3.47%	382,795
Apr 8, 2026	1.81	1.89	1.69	1.73	1.73	0.58%	226,563
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%	167,620
Apr 2, 2026	1.58	1.74	1.58	1.66	1.66	-4.60%	114,195
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%	113,363