ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Orvana Minerals Corp (OP:ORVMF)

1.510 -0.042 (-2.71%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 1.546 1.570 1.500 1.510 45,343 -0.04(-2.71%)
Dec 30, 2025 1.596 1.596 1.552 1.552 13,029 -0.01(-0.51%)
Dec 29, 2025 1.670 1.740 1.515 1.560 73,786 -0.16(-9.30%)
Dec 26, 2025 1.660 1.750 1.615 1.720 186,778 +0.06(+3.68%)
Dec 24, 2025 1.640 1.659 1.550 1.659 10,153 +0.03(+1.78%)
Dec 23, 2025 1.600 1.640 1.595 1.630 135,345 +0.05(+2.97%)
Dec 22, 2025 1.600 1.600 1.540 1.583 159,927 +0.08(+5.53%)
Dec 19, 2025 1.430 1.506 1.420 1.500 45,178 +0.07(+4.90%)
Dec 18, 2025 1.420 1.430 1.395 1.430 9,009 -0.02(-1.38%)
Dec 17, 2025 1.500 1.515 1.450 1.450 30,012 +0.03(+2.26%)
Dec 16, 2025 1.413 1.438 1.400 1.418 15,222 +0.01(+1.00%)
Dec 15, 2025 1.410 1.460 1.390 1.404 26,282 -0.02(-1.20%)
Dec 12, 2025 1.394 1.430 1.340 1.421 39,317 +0.11(+8.18%)
Dec 11, 2025 1.330 1.350 1.313 1.313 18,304 -0.01(-0.49%)
Dec 09, 2025 1.320 2,339 +0.03(+2.33%)
Dec 08, 2025 1.230 1.296 1.220 1.290 26,281 +0.03(+2.38%)
Dec 05, 2025 1.248 1.260 1.248 1.260 2,000 -0.01(-0.79%)
Dec 04, 2025 1.230 1.289 1.230 1.270 11,590 -0.08(-5.93%)
Dec 03, 2025 1.330 1.350 1.260 1.350 259,563 +0.14(+11.57%)
Dec 02, 2025 1.186 1.210 1.164 1.210 77,363 -0.00(-0.08%)
Dec 01, 2025 1.140 1.220 1.132 1.211 173,543 -0.04(-3.29%)
Nov 28, 2025 1.270 1.365 1.180 1.252 212,846 -0.20(-13.64%)
Nov 26, 2025 1.370 1.470 1.330 1.450 42,241 +0.18(+14.17%)
Nov 25, 2025 1.200 1.270 1.200 1.270 15,343 +0.13(+11.40%)
Nov 24, 2025 1.170 1.204 1.130 1.140 67,604 +0.03(+3.07%)
Nov 21, 2025 1.075 1.106 1.050 1.106 38,410 +0.01(+0.55%)
Nov 20, 2025 1.197 1.197 1.070 1.100 35,471 -0.08(-6.78%)
Nov 19, 2025 1.200 1.200 1.130 1.180 14,867 -0.01(-0.55%)
Nov 18, 2025 1.150 1.187 1.101 1.187 105,064 +0.04(+3.17%)
Nov 17, 2025 1.242 1.246 1.140 1.150 138,803 -0.10(-7.70%)
Nov 14, 2025 1.200 1.250 1.190 1.246 33,496 -0.03(-2.66%)
Nov 13, 2025 1.292 1.315 1.275 1.280 16,007 +0.00(+0.35%)
Nov 12, 2025 1.190 1.335 1.163 1.276 172,722 +0.10(+8.09%)
Nov 11, 2025 1.090 1.180 1.090 1.180 120,634 +0.08(+7.27%)
Nov 10, 2025 1.060 1.138 1.060 1.100 100,367 +0.08(+7.47%)
Nov 07, 2025 0.9200 1.030 0.8742 1.024 149,134 +0.16(+17.89%)
Nov 06, 2025 0.8679 0.8943 0.8620 0.8682 96,576 -0.01(-0.62%)
Nov 05, 2025 0.9000 0.9000 0.8550 0.8736 270,184 -0.01(-0.73%)
Nov 04, 2025 0.9000 0.9000 0.8670 0.8800 30,700 -0.07(-7.08%)
Nov 03, 2025 0.9700 0.9869 0.9471 0.9471 99,012 -0.01(-1.33%)
Oct 31, 2025 0.9650 0.9950 0.9530 0.9599 19,543 -0.01(-0.61%)
Oct 30, 2025 0.9900 0.9900 0.9545 0.9658 48,800 -0.04(-3.61%)
Oct 29, 2025 0.9645 1.014 0.9645 1.002 213,976 +0.04(+3.83%)
Oct 28, 2025 0.9907 1.030 0.9240 0.9650 140,129 -0.04(-3.50%)
Oct 27, 2025 0.9696 1.000 0.9247 1.000 212,654 +0.04(+4.17%)
Oct 24, 2025 0.9297 0.9700 0.9297 0.9600 63,200 +0.06(+6.67%)
Oct 23, 2025 0.9454 0.9601 0.8963 0.9000 283,417 +0.02(+1.72%)
Oct 22, 2025 0.9100 0.9100 0.8660 0.8848 58,850 -0.02(-2.69%)
Oct 21, 2025 0.9800 0.9800 0.8500 0.9093 92,461 -0.11(-10.85%)
Oct 20, 2025 0.9600 1.020 0.9200 1.020 427,645 +0.07(+7.38%)
Oct 17, 2025 0.9679 1.021 0.9049 0.9499 462,280 -0.07(-6.87%)
Oct 16, 2025 1.036 1.045 1.010 1.020 114,808 -0.02(-1.92%)
Oct 15, 2025 1.015 1.049 1.000 1.040 181,167 +0.06(+5.58%)
Oct 14, 2025 0.9500 1.001 0.9228 0.9850 125,065 +0.05(+5.15%)
Oct 13, 2025 0.9300 0.9800 0.8350 0.9368 75,252 +0.05(+5.71%)
Oct 10, 2025 0.9160 0.9160 0.8677 0.8862 150,442 +0.04(+4.26%)
Oct 09, 2025 0.9050 0.9105 0.8500 0.8500 207,953 -0.06(-6.62%)
Oct 08, 2025 0.9168 0.9520 0.8400 0.9103 274,552 +0.10(+12.70%)
Oct 07, 2025 0.7400 0.8214 0.7237 0.8077 518,435 +0.11(+16.13%)
Oct 06, 2025 0.4980 0.7610 0.4980 0.6955 600,277 +0.18(+33.75%)
Oct 03, 2025 0.4887 0.5200 0.4887 0.5200 61,600 +0.04(+7.22%)
Oct 02, 2025 0.4800 0.5008 0.4752 0.4850 114,300 +0.00(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.