StorageVault Canada Inc. (SVAUF)
OTCMKTS
· Delayed Price · Currency is USD
2.720
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
StorageVault Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Dec 23, 2024 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -2.51% | 405 |
| Dec 20, 2024 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 1.09% | 22,008 |
| Dec 19, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 38,350 |
| Dec 18, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.71% | 28,903 |
| Dec 17, 2024 | 2.82 | 2.85 | 2.81 | 2.81 | 2.81 | -1.47% | 50,565 |
| Dec 16, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 34,083 |
| Dec 13, 2024 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.70% | 22,491 |
| Dec 12, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 3,647 |
| Dec 11, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 10,084 |
| Dec 10, 2024 | 2.81 | 2.87 | 2.81 | 2.87 | 2.87 | 2.14% | 6,461 |
| Dec 9, 2024 | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | -2.09% | 81,017 |
| Dec 6, 2024 | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | -0.93% | 156,796 |
| Dec 5, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 42,321 |
| Dec 4, 2024 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | -0.21% | 5,785 |
| Dec 3, 2024 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.58% | 67,409 |
| Dec 2, 2024 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 1.21% | 82,672 |
| Nov 29, 2024 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -1.37% | 26,720 |
| Nov 27, 2024 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | 0.24% | 51,949 |
| Nov 26, 2024 | 2.93 | 2.93 | 2.90 | 2.92 | 2.92 | -1.92% | 75,587 |
| Nov 25, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 39,245 |
| Nov 22, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 25,543 |
| Nov 21, 2024 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 7.13% | 598,467 |
| Nov 20, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 26,311 |
| Nov 19, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.25% | 11,669 |
| Nov 18, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.73% | 19,528 |
| Nov 15, 2024 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -5.34% | 31,394 |
| Nov 14, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 22,294 |
| Nov 13, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 27,332 |
| Nov 12, 2024 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | -1.36% | 31,600 |
| Nov 11, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | 47,101 |
| Nov 8, 2024 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -1.18% | 95,574 |
| Nov 7, 2024 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -3.57% | 1,377 |
| Nov 6, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 35,718 |
| Nov 5, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 49,686 |
| Nov 4, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.70% | 45,191 |
| Nov 1, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | 45,655 |
| Oct 31, 2024 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | -1.01% | 110,670 |
| Oct 30, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | 41,889 |
| Oct 29, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.66% | 21,601 |
| Oct 28, 2024 | 3.02 | 3.04 | 3.00 | 3.01 | 3.01 | -1.95% | 77,354 |
| Oct 25, 2024 | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -4.78% | 117,083 |
| Oct 24, 2024 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -4.05% | 21,224 |
| Oct 23, 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 10,156 |
| Oct 22, 2024 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 1.20% | 16,215 |
| Oct 21, 2024 | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | -2.06% | 51,008 |
| Oct 18, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.82% | 56,611 |
| Oct 17, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.92% | 76,762 |
| Oct 16, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 2,391 |
| Oct 15, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.43% | 1,631 |
| Oct 14, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Oct 11, 2024 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | -2.39% | 5,974 |
| Oct 10, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 20,900 |
| Oct 9, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.77% | 22,243 |
| Oct 8, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 2,652 |
| Oct 7, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -7.10% | 3,832 |
| Oct 4, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 9,192 |
| Oct 3, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 6,549 |
| Oct 2, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | 12,613 |
| Oct 1, 2024 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | - | 14,344 |
| Sep 30, 2024 | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | 0.83% | 33,811 |
| Sep 27, 2024 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -0.82% | 1,798 |
| Sep 26, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.51% | 2,508 |
| Sep 25, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Sep 24, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 33,935 |
| Sep 23, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.60% | 11,444 |
| Sep 20, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.70% | 39,838 |
| Sep 19, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | - | 38,360 |
| Sep 18, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | - | 16,501 |
| Sep 17, 2024 | 3.59 | 3.60 | 3.59 | 3.60 | 3.59 | 0.70% | 4,224 |
| Sep 16, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 4,952 |
| Sep 13, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 4,204 |
| Sep 12, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 29,597 |
| Sep 11, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.27% | 12,196 |
| Sep 10, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.08% | 6,124 |
| Sep 9, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | - | 1,947 |
| Sep 6, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | 2.41% | 13,000 |
| Sep 5, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 26,600 |
| Sep 4, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 4,600 |
| Sep 3, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 21,617 |
| Aug 30, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 2,346 |
| Aug 29, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.56% | 35,415 |
| Aug 28, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | 24,829 |
| Aug 27, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 8,398 |
| Aug 26, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 6.67% | 20,998 |
| Aug 23, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,295 |
| Aug 22, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 9,772 |
| Aug 21, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 21,925 |
| Aug 20, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 11,625 |
| Aug 19, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 21,067 |
| Aug 16, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 17,278 |
| Aug 15, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 24,079 |
| Aug 14, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 17,006 |
| Aug 13, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 26,293 |
| Aug 12, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 16,800 |
| Aug 9, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 8,656 |
| Aug 8, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | 1,602 |
| Aug 7, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 18,720 |
| Aug 6, 2024 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | 0.30% | 41,738 |
| Aug 5, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |