Sernova Biotherapeutics Inc (TSX:SVA)
Canada
· Delayed Price · Currency is CAD 0.1750
-0.0050 (-2.78%)
May 30, 2025, 3:45 PM EDT
Sernova Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 747,400 |
| May 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 116,800 |
| May 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 153,300 |
| May 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 206,300 |
| May 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 179,700 |
| May 23, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 291,600 |
| May 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 67,100 |
| May 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 62,500 |
| May 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 41,500 |
| May 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 112,500 |
| May 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 91,907 |
| May 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 679,634 |
| May 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 48,100 |
| May 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 138,600 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 68,600 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 87,000 |
| May 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 183,727 |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 36,900 |
| May 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 42,100 |
| May 2, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.69% | 224,613 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,100 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 34,300 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,500 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 30,500 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 106,300 |
| Apr 24, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -6.82% | 211,500 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 34,619 |
| Apr 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 645,021 |
| Apr 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 30,701 |
| Apr 17, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 127,400 |
| Apr 16, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 74,844 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 29,600 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 75,900 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 112,500 |
| Apr 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 46,500 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 22,106 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 24,300 |
| Apr 7, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 366,727 |
| Apr 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 88,600 |
| Apr 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 213,300 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 171,000 |
| Apr 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 122,521 |
| Mar 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 49,900 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 41,000 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 486,000 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 47,500 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 119,600 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 622,110 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 364,500 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 176,001 |