StorageVault Canada Inc. (SVAUF)
OTCMKTS
· Delayed Price · Currency is USD
2.647
+0.001 (0.02%)
Apr 24, 2025, 4:00 PM EDT
StorageVault Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.15% | 28,439 |
| Apr 24, 2025 | 2.73 | 2.73 | 2.65 | 2.65 | 2.65 | -0.86% | 9,164 |
| Apr 23, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 5,683 |
| Apr 22, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.48% | 23,981 |
| Apr 21, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 33,883 |
| Apr 17, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 25,681 |
| Apr 16, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 37,281 |
| Apr 15, 2025 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | 0.04% | 21,110 |
| Apr 14, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 0.77% | 17,774 |
| Apr 11, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -0.76% | 11,435 |
| Apr 10, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -6.37% | 16,730 |
| Apr 9, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 23,617 |
| Apr 8, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 43,533 |
| Apr 7, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 53,476 |
| Apr 4, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 579 |
| Apr 3, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 7,547 |
| Apr 2, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 10,279 |
| Apr 1, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.04% | 27,974 |
| Mar 31, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 21,313 |
| Mar 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 61,209 |
| Mar 27, 2025 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | -1.07% | 50,317 |
| Mar 26, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 30,671 |
| Mar 25, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 97,693 |
| Mar 24, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.44% | 49,090 |
| Mar 21, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 3.78% | 112,921 |
| Mar 20, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -3.40% | 72,776 |
| Mar 19, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 57,335 |
| Mar 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 5.58% | 17,422 |
| Mar 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 43,008 |
| Mar 14, 2025 | 2.63 | 2.63 | 2.61 | 2.62 | 2.62 | -3.36% | 2,326 |
| Mar 13, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 64,801 |
| Mar 12, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 1,007 |
| Mar 11, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 4,017 |
| Mar 10, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.94% | 46,631 |
| Mar 7, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 14,264 |
| Mar 6, 2025 | 2.79 | 2.79 | 2.78 | 2.79 | 2.79 | -1.41% | 29,036 |
| Mar 5, 2025 | 2.83 | 2.83 | 2.80 | 2.83 | 2.83 | 0.71% | 22,078 |
| Mar 4, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.71% | 21,162 |
| Mar 3, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.43% | 9,107 |
| Feb 28, 2025 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | 0.72% | 20,453 |
| Feb 27, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.36% | 12,828 |
| Feb 26, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.47% | 5,629 |
| Feb 25, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.96% | 30,108 |
| Feb 24, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 30,568 |
| Feb 21, 2025 | 2.81 | 2.82 | 2.80 | 2.82 | 2.82 | 7.63% | 46,988 |
| Feb 20, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.21% | 8,092 |
| Feb 19, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 5,076 |
| Feb 18, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 17,264 |
| Feb 14, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.22% | 18,633 |
| Feb 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.38% | 18,469 |