Orvana Minerals Corp. ORV
TSX · Canada · Non-Energy Minerals
CAD 2.18-0.09 (-3.96%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.18 | -3.96% | CAD 2.33 | CAD 2.33 | CAD 2.16 | 169.60K |
| 2026-09-30 | CAD 2.27 | -0.87% | CAD 2.28 | CAD 2.34 | CAD 2.23 | 163.30K |
| 2026-09-29 | CAD 2.29 | -2.97% | CAD 2.41 | CAD 2.41 | CAD 2.27 | 94.20K |
| 2026-09-28 | CAD 2.36 | -7.09% | CAD 2.39 | CAD 2.43 | CAD 2.35 | 198.60K |
| 2026-09-25 | CAD 2.54 | -0.78% | CAD 2.54 | CAD 2.59 | CAD 2.53 | 101.60K |
| 2026-09-24 | CAD 2.56 | -2.29% | CAD 2.56 | CAD 2.58 | CAD 2.50 | 136.20K |
| 2026-09-23 | CAD 2.62 | -5.76% | CAD 2.71 | CAD 2.71 | CAD 2.52 | 137.00K |
| 2026-09-22 | CAD 2.78 | +1.83% | CAD 2.76 | CAD 2.78 | CAD 2.68 | 143.90K |
| 2026-09-21 | CAD 2.73 | +4.60% | CAD 2.61 | CAD 2.74 | CAD 2.56 | 100.50K |
| 2026-09-18 | CAD 2.61 | -0.38% | CAD 2.64 | CAD 2.64 | CAD 2.55 | 119.10K |
| 2026-09-17 | CAD 2.62 | +5.65% | CAD 2.55 | CAD 2.64 | CAD 2.46 | 174.80K |
| 2026-09-16 | CAD 2.48 | +0.40% | CAD 2.58 | CAD 2.58 | CAD 2.36 | 119.20K |
| 2026-09-15 | CAD 2.47 | 0.00% | CAD 2.47 | CAD 2.49 | CAD 2.43 | 50.70K |
| 2026-09-14 | CAD 2.47 | -2.37% | CAD 2.52 | CAD 2.52 | CAD 2.42 | 127.30K |
| 2026-09-11 | CAD 2.53 | -1.56% | CAD 2.58 | CAD 2.67 | CAD 2.53 | 41.70K |
| 2026-09-10 | CAD 2.57 | -5.51% | CAD 2.56 | CAD 2.79 | CAD 2.55 | 136.10K |
| 2026-09-09 | CAD 2.72 | +0.37% | CAD 2.75 | CAD 2.80 | CAD 2.71 | 102.30K |
| 2026-09-08 | CAD 2.71 | +1.12% | CAD 2.70 | CAD 2.87 | CAD 2.70 | 200.90K |
| 2026-09-04 | CAD 2.68 | -1.47% | CAD 2.76 | CAD 2.76 | CAD 2.60 | 85.10K |
| 2026-09-03 | CAD 2.72 | -2.51% | CAD 2.93 | CAD 2.93 | CAD 2.69 | 130.40K |
| 2026-09-02 | CAD 2.79 | +4.10% | CAD 2.83 | CAD 2.90 | CAD 2.74 | 402.10K |
| 2026-09-01 | CAD 2.68 | +2.68% | CAD 2.55 | CAD 2.83 | CAD 2.46 | 274.70K |
| 2026-08-31 | CAD 2.61 | -1.88% | CAD 2.62 | CAD 2.65 | CAD 2.53 | 136.40K |
| 2026-08-28 | CAD 2.66 | -1.12% | CAD 2.66 | CAD 2.74 | CAD 2.58 | 158.40K |
| 2026-08-27 | CAD 2.69 | +3.46% | CAD 2.61 | CAD 2.69 | CAD 2.60 | 93.70K |
| 2026-08-26 | CAD 2.60 | -4.06% | CAD 2.70 | CAD 2.72 | CAD 2.58 | 144.10K |
| 2026-08-25 | CAD 2.71 | +2.65% | CAD 2.55 | CAD 2.72 | CAD 2.54 | 235.50K |
| 2026-08-24 | CAD 2.64 | +6.02% | CAD 2.47 | CAD 2.69 | CAD 2.46 | 468.30K |
| 2026-08-21 | CAD 2.49 | +1.22% | CAD 2.47 | CAD 2.51 | CAD 2.46 | 151.00K |
| 2026-08-20 | CAD 2.46 | 0.00% | CAD 2.45 | CAD 2.47 | CAD 2.39 | 159.70K |
| 2026-08-19 | CAD 2.46 | +10.31% | CAD 2.30 | CAD 2.48 | CAD 2.30 | 393.70K |
| 2026-08-18 | CAD 2.23 | -3.46% | CAD 2.33 | CAD 2.33 | CAD 2.19 | 182.90K |
| 2026-08-17 | CAD 2.31 | -0.86% | CAD 2.37 | CAD 2.38 | CAD 2.26 | 131.90K |
| 2026-08-14 | CAD 2.33 | +10.43% | CAD 2.17 | CAD 2.45 | CAD 2.17 | 512.60K |
| 2026-08-13 | CAD 2.11 | -2.76% | CAD 2.13 | CAD 2.14 | CAD 2.08 | 91.10K |
| 2026-08-12 | CAD 2.17 | +2.36% | CAD 2.17 | CAD 2.18 | CAD 2.13 | 117.30K |
| 2026-08-11 | CAD 2.12 | -2.75% | CAD 2.16 | CAD 2.17 | CAD 2.08 | 95.50K |
| 2026-08-10 | CAD 2.18 | +2.83% | CAD 2.15 | CAD 2.18 | CAD 2.11 | 146.20K |
| 2026-08-07 | CAD 2.12 | +9.84% | CAD 1.97 | CAD 2.19 | CAD 1.97 | 412.90K |
| 2026-08-06 | CAD 1.93 | -0.52% | CAD 1.97 | CAD 1.98 | CAD 1.90 | 286.70K |
| 2026-08-05 | CAD 1.94 | +8.38% | CAD 1.87 | CAD 1.98 | CAD 1.80 | 264.30K |
| 2026-08-04 | CAD 1.79 | -4.79% | CAD 1.81 | CAD 1.86 | CAD 1.77 | 285.20K |
| 2026-07-31 | CAD 1.88 | -0.53% | CAD 1.89 | CAD 1.90 | CAD 1.85 | 22.70K |
| 2026-07-30 | CAD 1.89 | +6.18% | CAD 1.82 | CAD 1.91 | CAD 1.82 | 87.10K |
| 2026-07-29 | CAD 1.78 | -3.26% | CAD 1.75 | CAD 1.89 | CAD 1.72 | 100.40K |
| 2026-07-28 | CAD 1.84 | -1.60% | CAD 1.88 | CAD 1.88 | CAD 1.78 | 96.60K |
| 2026-07-27 | CAD 1.87 | -1.58% | CAD 1.93 | CAD 1.93 | CAD 1.86 | 77.20K |
| 2026-07-24 | CAD 1.90 | -1.55% | CAD 1.93 | CAD 1.95 | CAD 1.87 | 77.50K |
| 2026-07-23 | CAD 1.93 | -4.46% | CAD 1.94 | CAD 2.03 | CAD 1.90 | 297.80K |
| 2026-07-22 | CAD 2.02 | +8.60% | CAD 1.89 | CAD 2.03 | CAD 1.89 | 194.80K |
| 2026-07-21 | CAD 1.86 | +4.49% | CAD 1.81 | CAD 1.90 | CAD 1.80 | 41.80K |
| 2026-07-20 | CAD 1.78 | +0.56% | CAD 1.82 | CAD 1.89 | CAD 1.76 | 85.50K |
| 2026-07-17 | CAD 1.77 | -2.75% | CAD 1.78 | CAD 1.83 | CAD 1.68 | 225.10K |
| 2026-07-16 | CAD 1.82 | -4.21% | CAD 1.91 | CAD 1.91 | CAD 1.80 | 99.40K |
| 2026-07-15 | CAD 1.90 | -3.55% | CAD 1.98 | CAD 1.98 | CAD 1.84 | 121.40K |
| 2026-07-14 | CAD 1.97 | -1.50% | CAD 2.00 | CAD 2.04 | CAD 1.81 | 99.50K |
| 2026-07-13 | CAD 2.00 | -2.91% | CAD 2.04 | CAD 2.06 | CAD 1.89 | 338.40K |
| 2026-07-10 | CAD 2.06 | +13.81% | CAD 1.83 | CAD 2.17 | CAD 1.82 | 483.10K |
| 2026-07-09 | CAD 1.81 | +2.26% | CAD 1.73 | CAD 1.82 | CAD 1.73 | 244.30K |
| 2026-07-08 | CAD 1.77 | +1.72% | CAD 1.73 | CAD 1.79 | CAD 1.67 | 168.70K |
| 2026-07-07 | CAD 1.74 | +2.35% | CAD 1.71 | CAD 1.81 | CAD 1.70 | 175.50K |
| 2026-07-06 | CAD 1.70 | -0.58% | CAD 1.70 | CAD 1.72 | CAD 1.66 | 80.80K |
| 2026-07-03 | CAD 1.71 | +4.27% | CAD 1.66 | CAD 1.74 | CAD 1.66 | 121.80K |
| 2026-07-02 | CAD 1.64 | +1.86% | CAD 1.63 | CAD 1.75 | CAD 1.62 | 99.10K |
| 2026-06-30 | CAD 1.61 | +6.62% | CAD 1.53 | CAD 1.64 | CAD 1.52 | 133.50K |
| 2026-06-29 | CAD 1.51 | -0.66% | CAD 1.48 | CAD 1.54 | CAD 1.46 | 259.10K |
| 2026-06-26 | CAD 1.52 | +5.56% | CAD 1.46 | CAD 1.55 | CAD 1.46 | 44.90K |
| 2026-06-25 | CAD 1.44 | -2.70% | CAD 1.47 | CAD 1.51 | CAD 1.44 | 79.00K |
| 2026-06-24 | CAD 1.48 | -5.73% | CAD 1.55 | CAD 1.56 | CAD 1.45 | 163.90K |
| 2026-06-23 | CAD 1.57 | 0.00% | CAD 1.53 | CAD 1.62 | CAD 1.52 | 94.90K |
| 2026-06-22 | CAD 1.57 | -3.09% | CAD 1.61 | CAD 1.62 | CAD 1.53 | 121.00K |
| 2026-06-19 | CAD 1.62 | -1.22% | CAD 1.61 | CAD 1.64 | CAD 1.61 | 18.40K |
| 2026-06-18 | CAD 1.64 | -0.61% | CAD 1.65 | CAD 1.65 | CAD 1.61 | 87.20K |
| 2026-06-17 | CAD 1.65 | -5.71% | CAD 1.76 | CAD 1.76 | CAD 1.65 | 95.00K |
| 2026-06-16 | CAD 1.75 | +3.55% | CAD 1.78 | CAD 1.80 | CAD 1.70 | 202.50K |
| 2026-06-15 | CAD 1.69 | +2.42% | CAD 1.72 | CAD 1.76 | CAD 1.67 | 142.30K |
| 2026-06-12 | CAD 1.65 | +5.77% | CAD 1.56 | CAD 1.67 | CAD 1.56 | 84.60K |
| 2026-06-11 | CAD 1.56 | +4.00% | CAD 1.51 | CAD 1.60 | CAD 1.51 | 90.90K |
| 2026-06-10 | CAD 1.50 | -7.41% | CAD 1.56 | CAD 1.59 | CAD 1.47 | 181.10K |
| 2026-06-09 | CAD 1.62 | -2.99% | CAD 1.67 | CAD 1.73 | CAD 1.59 | 143.10K |
| 2026-06-08 | CAD 1.67 | -2.34% | CAD 1.68 | CAD 1.72 | CAD 1.64 | 222.10K |
| 2026-06-05 | CAD 1.71 | -9.52% | CAD 1.89 | CAD 1.90 | CAD 1.67 | 323.00K |
| 2026-06-04 | CAD 1.89 | 0.00% | CAD 1.93 | CAD 1.96 | CAD 1.89 | 83.90K |
| 2026-06-03 | CAD 1.89 | -4.06% | CAD 1.96 | CAD 1.96 | CAD 1.84 | 189.90K |
| 2026-06-02 | CAD 1.97 | +2.60% | CAD 1.91 | CAD 2.00 | CAD 1.88 | 95.90K |
| 2026-06-01 | CAD 1.92 | -0.52% | CAD 1.94 | CAD 1.97 | CAD 1.83 | 235.60K |
| 2026-05-29 | CAD 1.93 | +2.12% | CAD 1.92 | CAD 1.99 | CAD 1.89 | 250.00K |
| 2026-05-28 | CAD 1.89 | +1.07% | CAD 1.87 | CAD 1.96 | CAD 1.82 | 185.80K |
| 2026-05-27 | CAD 1.87 | +1.63% | CAD 1.87 | CAD 1.91 | CAD 1.78 | 173.10K |
| 2026-05-26 | CAD 1.84 | -18.22% | CAD 2.10 | CAD 2.10 | CAD 1.83 | 757.00K |