tiprankstipranks
Orvana Minerals J (TSE:ORV)
TSX:ORV
Canadian Market
ORV
Orvana Minerals
RESEARCH TOOLSreports

Orvana Minerals (ORV) Historical Prices

18 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 13, 2026
2.02
2.05
1.93
2.00
2.00
-0.50%
239,842
1.03
Apr 10, 2026
1.80
2.05
1.80
2.01
2.01
+12.29%
246,578
1.06
Apr 09, 2026
1.73
1.85
1.73
1.79
1.79
+3.47%
382,795
1.62
Apr 08, 2026
1.81
1.89
1.69
1.73
1.73
+0.58%
226,563
0.96
Apr 07, 2026
1.73
1.73
1.60
1.72
1.72
+1.18%
83,425
0.35
Apr 06, 2026
1.70
1.79
1.66
1.70
1.70
+2.41%
167,620
0.71
Apr 03, 2026
1.58
1.74
1.58
1.66
1.66
0.00%
0
0.00
Apr 02, 2026
1.58
1.74
1.58
1.66
1.66
-4.60%
114,195
0.47
Apr 01, 2026
1.69
1.78
1.68
1.74
1.74
+4.19%
154,415
0.63
Mar 31, 2026
1.54
1.69
1.53
1.67
1.67
+9.87%
113,363
0.46
Mar 30, 2026
1.51
1.56
1.45
1.52
1.52
+1.33%
155,181
0.63
Mar 27, 2026
1.51
1.55
1.39
1.50
1.50
+3.45%
153,305
0.63
Mar 26, 2026
1.49
1.51
1.43
1.45
1.45
-5.23%
89,807
0.36
Mar 25, 2026
1.54
1.65
1.52
1.53
1.53
+2.00%
93,440
0.38
Mar 24, 2026
1.50
1.55
1.44
1.50
1.50
+0.67%
160,702
0.66
Mar 23, 2026
1.36
1.55
1.36
1.49
1.49
+5.67%
236,590
0.97
Mar 20, 2026
1.47
1.58
1.39
1.41
1.41
-2.76%
302,773
1.25
Mar 19, 2026
1.49
1.49
1.31
1.45
1.45
-6.45%
283,213
1.17
Mar 18, 2026
1.64
1.64
1.53
1.55
1.55
-7.74%
232,932
0.95
Mar 17, 2026
1.72
1.82
1.66
1.68
1.68
-1.75%
90,352
0.37
Mar 16, 2026
1.76
1.79
1.66
1.71
1.71
-5.00%
276,112
1.12
Mar 13, 2026
1.88
1.93
1.78
1.80
1.80
-7.22%
154,683
0.63
Mar 12, 2026
2.08
2.08
1.90
1.94
1.94
-7.18%
178,135
0.71
Mar 11, 2026
2.03
2.14
1.96
2.09
2.09
+3.98%
110,553
0.43
Mar 10, 2026
1.89
2.10
1.89
2.01
2.01
+6.91%
215,810
0.84
Mar 09, 2026
1.85
1.92
1.82
1.88
1.88
-3.09%
162,094
0.63
Mar 06, 2026
1.89
1.97
1.83
1.94
1.94
+1.57%
201,473
0.78
Mar 05, 2026
1.94
1.94
1.85
1.91
1.91
-3.54%
198,076
0.77
Mar 04, 2026
2.05
2.08
1.95
1.98
1.98
-2.46%
86,834
0.34
Mar 03, 2026
2.13
2.14
1.96
2.03
2.03
-10.18%
333,509
1.31
Mar 02, 2026
2.20
2.26
2.15
2.26
2.26
+3.67%
349,378
1.36
Feb 27, 2026
2.22
2.22
2.13
2.18
2.18
+0.46%
271,787
1.07
Feb 26, 2026
2.00
2.20
1.96
2.17
2.17
+8.50%
398,571
1.58
Feb 25, 2026
1.93
2.07
1.93
2.00
2.00
+6.95%
467,494
1.85
Feb 24, 2026
1.80
1.90
1.75
1.87
1.87
+3.31%
259,816
0.96
Feb 23, 2026
1.70
1.82
1.70
1.81
1.81
+7.74%
273,052
1.00
Feb 20, 2026
1.67
1.69
1.62
1.68
1.68
+0.60%
162,364
0.59
Feb 19, 2026
1.68
1.69
1.62
1.67
1.67
-1.18%
115,565
0.41
Feb 18, 2026
1.65
1.72
1.65
1.69
1.69
+3.05%
234,922
0.83
Feb 17, 2026
1.57
1.69
1.57
1.64
1.64
-2.96%
141,560
0.50
Feb 16, 2026
1.70
1.72
1.63
1.69
1.69
0.00%
0
0.00
Feb 13, 2026
1.70
1.72
1.63
1.69
1.69
-1.74%
313,629
1.11
Feb 12, 2026
1.90
1.95
1.65
1.72
1.72
-8.51%
657,355
2.38
Feb 11, 2026
1.83
1.91
1.74
1.88
1.88
+2.17%
252,149
0.92
Feb 10, 2026
1.77
1.83
1.73
1.81
1.81
-1.63%
116,990
0.42
Feb 09, 2026
1.80
1.87
1.75
1.84
1.84
+1.10%
120,028
0.43
Feb 06, 2026
1.77
1.86
1.74
1.82
1.82
+7.69%
162,308
0.57
Feb 05, 2026
1.70
1.78
1.65
1.69
1.69
-6.63%
368,989
1.29
Feb 04, 2026
1.90
1.90
1.71
1.81
1.81
-2.69%
344,087
1.18
Feb 03, 2026
2.00
2.00
1.83
1.86
1.86
+0.54%
342,573
1.20
Rows:
50