Orvana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.66	2.74	2.58	2.66	2.66	-1.12%	158,391
Aug 27, 2026	2.61	2.69	2.60	2.69	2.69	3.46%	93,727
Aug 26, 2026	2.70	2.72	2.58	2.60	2.60	-4.06%	144,128
Aug 25, 2026	2.55	2.72	2.54	2.71	2.71	2.65%	235,512
Aug 24, 2026	2.47	2.69	2.46	2.64	2.64	6.02%	468,323
Aug 21, 2026	2.47	2.51	2.46	2.49	2.49	1.22%	151,019
Aug 20, 2026	2.45	2.47	2.39	2.46	2.46	-	159,658
Aug 19, 2026	2.30	2.48	2.30	2.46	2.46	10.31%	393,719
Aug 18, 2026	2.33	2.33	2.19	2.23	2.23	-3.46%	182,922
Aug 17, 2026	2.37	2.38	2.26	2.31	2.31	-0.86%	131,942
Aug 14, 2026	2.17	2.45	2.17	2.33	2.33	10.43%	512,570
Aug 13, 2026	2.13	2.14	2.08	2.11	2.11	-2.76%	91,136
Aug 12, 2026	2.17	2.18	2.13	2.17	2.17	2.36%	117,304
Aug 11, 2026	2.16	2.17	2.08	2.12	2.12	-2.75%	95,457
Aug 10, 2026	2.15	2.18	2.11	2.18	2.18	2.83%	146,169
Aug 7, 2026	1.97	2.19	1.97	2.12	2.12	9.84%	412,910
Aug 6, 2026	1.97	1.98	1.90	1.93	1.93	-0.52%	286,720
Aug 5, 2026	1.87	1.98	1.80	1.94	1.94	8.38%	264,267
Aug 4, 2026	1.81	1.86	1.77	1.79	1.79	-4.79%	285,188
Jul 31, 2026	1.89	1.90	1.85	1.88	1.88	-0.53%	22,657
Jul 30, 2026	1.82	1.91	1.82	1.89	1.89	6.18%	87,085
Jul 29, 2026	1.75	1.89	1.72	1.78	1.78	-3.26%	100,391
Jul 28, 2026	1.88	1.88	1.78	1.84	1.84	-1.60%	96,620
Jul 27, 2026	1.93	1.93	1.86	1.87	1.87	-1.58%	77,191
Jul 24, 2026	1.93	1.95	1.87	1.90	1.90	-1.55%	77,468
Jul 23, 2026	1.94	2.03	1.90	1.93	1.93	-4.46%	297,828
Jul 22, 2026	1.89	2.03	1.89	2.02	2.02	8.60%	194,849
Jul 21, 2026	1.81	1.90	1.80	1.86	1.86	4.49%	41,827
Jul 20, 2026	1.82	1.89	1.76	1.78	1.78	0.56%	85,464
Jul 17, 2026	1.78	1.83	1.68	1.77	1.77	-2.75%	225,097
Jul 16, 2026	1.91	1.91	1.80	1.82	1.82	-4.21%	99,446
Jul 15, 2026	1.98	1.98	1.84	1.90	1.90	-3.55%	121,388
Jul 14, 2026	2.00	2.04	1.81	1.97	1.97	-1.50%	99,541
Jul 13, 2026	2.04	2.06	1.89	2.00	2.00	-2.91%	338,362
Jul 10, 2026	1.83	2.17	1.82	2.06	2.06	13.81%	483,104
Jul 9, 2026	1.73	1.82	1.73	1.81	1.81	2.26%	244,251
Jul 8, 2026	1.73	1.79	1.67	1.77	1.77	1.72%	168,698
Jul 7, 2026	1.71	1.81	1.70	1.74	1.74	2.35%	175,464
Jul 6, 2026	1.70	1.72	1.66	1.70	1.70	-0.58%	80,789
Jul 3, 2026	1.66	1.74	1.66	1.71	1.71	4.27%	121,819
Jul 2, 2026	1.63	1.75	1.62	1.64	1.64	1.86%	99,137
Jun 30, 2026	1.53	1.64	1.52	1.61	1.61	6.62%	133,487
Jun 29, 2026	1.48	1.54	1.46	1.51	1.51	-0.66%	259,091
Jun 26, 2026	1.46	1.55	1.46	1.52	1.52	5.56%	44,878
Jun 25, 2026	1.47	1.51	1.44	1.44	1.44	-2.70%	78,985
Jun 24, 2026	1.55	1.56	1.45	1.48	1.48	-5.73%	163,916
Jun 23, 2026	1.53	1.62	1.52	1.57	1.57	-	94,938
Jun 22, 2026	1.61	1.62	1.53	1.57	1.57	-3.09%	120,955
Jun 19, 2026	1.61	1.64	1.61	1.62	1.62	-1.22%	18,378
Jun 18, 2026	1.65	1.65	1.61	1.64	1.64	-0.61%	87,224